興富發 (2542)-永豐金-桃園券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	20	47.35	45.2	47.32	47.20	-25.2	5,458	-0.46%
2024/05/02	14	46.55	87.5	46.23	46.60	-73.5	4,966	-1.48%
2024/04/30	3.2	43.86	6	43.60	44.30	-2.8	4,411	-0.06%
2024/04/29	12	43.80	27.2	44.04	44.30	-15.2	4,274	-0.36%
2024/04/26	3	42.73	1.6	42.96	42.95	1.4	4,063	0.03%
2024/04/25	8	42.56	3	42.58	42.70	5	3,964	0.13%
2024/04/24	3	42.08	1	41.95	41.95	2	3,860	0.05%
2024/04/23	8	42.05	5	42.00	42.25	3	3,821	0.08%
2024/04/22	19	43.49	59.5	43.15	42.40	-40.5	3,769	-1.07%
2024/04/19	7	41.46	19.2	41.47	41.45	-12.2	3,371	-0.36%
2024/04/18	6	41.83	0	0.00	41.60	6	3,204	0.19%
2024/04/17	0	0.00	1	41.00	40.85	-1	3,087	-0.03%
2024/04/16	5.5	40.19	6.1	40.28	40.10	-0.7	3,049	-0.02%
2024/04/15	0.2	41.10	2	40.95	40.80	-1.8	2,983	-0.06%
2024/04/12	32	40.90	33	41.00	40.80	-1	2,943	-0.03%
2024/04/11	1.3	41.01	0	0.00	41.10	1.3	2,921	0.04%
2024/04/10	11	41.35	41	41.56	41.35	-30	2,896	-1.04%
2024/04/09	8	41.03	9.1	41.15	41.20	-1.1	2,858	-0.04%
2024/04/08	0.1	40.70	4.2	40.81	40.70	-4.1	2,790	-0.15%
2024/04/03	0	0.00	2	40.25	40.25	-2	2,717	-0.07%
2024/04/02	1	40.20	4.4	40.13	40.10	-3.4	2,680	-0.13%
2024/04/01	1	40.15	3	40.45	40.25	-2	2,666	-0.08%
2024/03/29	1	40.20	10	40.25	40.15	-9	2,645	-0.34%
2024/03/28	17	40.46	10	40.45	40.50	7	2,610	0.27%
2024/03/27	121	40.40	110.3	40.46	40.60	10.8	2,567	0.42%	大買/大賣/
2024/03/26	6	39.08	1	39.00	39.00	5	2,505	0.20%
2024/03/25	3.7	38.97	0	0.00	39.35	3.7	2,514	0.15%
2024/03/22	1	38.75	1.3	38.77	38.80	-0.3	2,529	-0.01%
2024/03/21	3.1	38.64	2	38.65	38.65	1.1	2,556	0.04%
2024/03/20	13	38.50	0	0.00	38.50	13	2,570	0.51%
2024/03/19	18.2	38.71	9	38.66	38.70	9.2	2,526	0.36%
2024/03/18	3	39.02	137	38.95	39.10	-134	2,512	-5.33%	大賣/鉅額交易
2024/03/15	8	39.30	2	39.45	39.20	6	2,527	0.24%
2024/03/13	5.3	39.83	0.6	39.85	39.80	4.7	2,452	0.19%
2024/03/12	0	0.00	0.3	39.86	39.95	-0.3	2,432	-0.01%
2024/03/11	1.1	39.66	0	0.00	39.90	1.1	2,450	0.05%
2024/03/08	3	39.70	0	0.00	39.75	3	2,447	0.12%
2024/03/07	0.3	39.95	1	39.75	39.90	-0.8	2,448	-0.03%
2024/03/06	100.4	39.70	1	39.65	39.65	99.4	2,423	4.10%
2024/03/05	3.1	39.67	0	0.00	39.60	3.1	2,426	0.13%
2024/03/04	0.1	39.70	1	39.65	39.65	-0.9	2,423	-0.04%
2024/03/01	0.1	39.75	11	39.70	39.70	-10.9	2,424	-0.45%
2024/02/29	0.6	39.89	1	39.80	39.70	-0.4	2,424	-0.02%
2024/02/27	1	39.75	4	39.70	39.70	-3	2,419	-0.12%
2024/02/26	6	39.93	1	39.90	39.90	5	2,444	0.20%
2024/02/23	6	39.60	0	0.00	39.55	6	2,440	0.25%
2024/02/22	2	39.85	17.7	40.03	39.75	-15.7	2,457	-0.64%
2024/02/20	1	39.50	4.2	39.50	39.65	-3.2	2,431	-0.13%
2024/02/19	8	39.59	0	0.00	39.65	8	2,425	0.33%
2024/02/16	1.2	39.33	2	39.55	39.65	-0.8	2,471	-0.03%
2024/02/15	8.1	39.45	0	0.00	39.50	8.1	2,442	0.33%
2024/02/05	0	0.00	0.2	39.85	39.80	-0.2	2,434	-0.01%
2024/02/01	29.3	39.55	0	0.00	39.60	29.3	2,413	1.21%
2024/01/31	50	39.55	0	0.00	39.60	50	2,424	2.06%
2024/01/30	51.5	39.84	0	0.00	39.55	51.5	2,433	2.12%
2024/01/29	0.7	39.79	0	0.00	39.80	0.7	2,449	0.03%
2024/01/26	1.3	39.46	5	39.53	39.60	-3.8	2,465	-0.15%
2024/01/25	2	39.50	0.2	39.60	39.50	1.8	2,483	0.07%
2024/01/24	0.4	39.56	0	0.00	39.55	0.4	2,510	0.01%
2024/01/23	8.6	39.50	0.2	39.75	39.50	8.4	2,520	0.33%
2024/01/22	6.3	39.64	0	0.00	39.55	6.3	2,510	0.25%
2024/01/19	1	39.65	0	0.00	39.70	1	2,499	0.04%
2024/01/18	3	39.73	0.1	39.85	39.70	2.9	2,497	0.12%
2024/01/17	1.3	39.63	0.3	39.75	39.85	1	2,489	0.04%
2024/01/16	6	39.68	0	0.00	39.70	6	2,446	0.25%
2024/01/15	0	0.00	8.3	39.98	39.90	-8.3	2,388	-0.35%
2024/01/12	1.1	39.91	1	39.95	39.90	0.1	2,406	0.00%
2024/01/11	0	40.05	0	0.00	39.95	0	2,476	0.00%
2024/01/10	1.3	40.01	0	0.00	40.00	1.3	2,744	0.05%
2024/01/09	0.3	40.10	0	0.00	40.05	0.3	2,789	0.01%
2024/01/05	0	0.00	2.3	40.17	40.20	-2.3	2,897	-0.08%
2024/01/03	2.2	40.17	0	0.00	40.10	2.2	2,985	0.07%
2024/01/02	2	40.20	0	0.00	40.25	2	2,991	0.07%
2023/12/29	2	40.08	8.3	40.14	40.10	-6.3	3,004	-0.21%
2023/12/28	4.3	40.11	0	0.00	40.15	4.3	3,039	0.14%
2023/12/27	1	40.10	8	40.10	40.10	-7	3,055	-0.23%
2023/12/26	0	0.00	1.1	40.06	40.05	-1.1	3,098	-0.04%
2023/12/25	0.2	40.00	0	0.00	40.00	0.2	3,138	0.01%
2023/12/22	1.4	39.96	0	0.00	39.90	1.4	3,231	0.04%
2023/12/21	10.4	39.77	10.5	40.00	39.90	-0.1	3,414	0.00%
2023/12/20	20	40.01	1	40.05	40.15	19	3,410	0.56%
2023/12/19	2.3	39.99	0	0.00	40.15	2.3	3,443	0.07%
2023/12/18	1.2	40.16	6	40.12	40.45	-4.9	3,468	-0.14%
2023/12/15	1.1	40.30	0	0.00	40.40	1.1	3,484	0.03%
2023/12/14	0.1	40.35	68	40.31	40.40	-68	3,472	-1.96%
2023/12/13	61.3	39.99	2	39.90	40.05	59.3	3,497	1.69%
2023/12/12	7	39.96	2.3	40.03	39.90	4.8	3,540	0.13%
2023/12/11	14.1	40.03	35.3	40.01	40.10	-21.3	3,549	-0.60%
2023/12/08	12	40.12	0	0.00	40.15	12	3,540	0.34%
2023/12/07	0.3	40.35	0	0.00	40.20	0.3	3,523	0.01%
2023/12/06	11.7	40.36	2.9	40.55	40.35	8.8	3,531	0.25%
2023/12/04	2	40.60	11	40.57	40.70	-9	3,476	-0.26%
2023/12/01	0	0.00	1.3	40.82	40.80	-1.3	3,447	-0.04%
2023/11/30	1	40.80	0	0.00	40.95	1	3,452	0.03%
2023/11/29	10	40.90	0	0.00	40.85	10	3,496	0.29%
2023/11/28	5	40.95	6.1	40.95	40.95	-1	3,489	-0.03%
2023/11/27	0.1	41.10	0.3	41.15	40.95	-0.3	3,468	-0.01%
2023/11/22	1	41.20	132	41.05	41.05	-131	3,467	-3.78%	大賣/鉅額交易
2023/11/21	1	41.00	0	0.00	40.85	1	3,444	0.03%
2023/11/20	12	41.04	0	0.00	41.10	12	3,427	0.35%
2023/11/17	1	40.90	2.7	40.97	40.90	-1.7	3,415	-0.05%
2023/11/16	2	40.80	1	40.90	41.00	1	3,433	0.03%
2023/11/15	1.6	40.70	1	40.65	40.90	0.6	3,434	0.02%
2023/11/14	1.8	40.88	1	40.90	40.85	0.8	3,400	0.02%
2023/11/13	0	0.00	0.1	40.70	40.60	-0.1	3,398	0.00%
2023/11/10	4	40.50	27.2	40.56	40.55	-23.2	3,391	-0.68%
2023/11/09	0.1	40.75	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	1	40.65	1.1	40.66	40.60	-0.1	3,434	0.00%
2023/11/06	36.2	40.68	0.1	40.70	40.70	36.1	3,513	1.03%
2023/11/03	50.1	40.75	1	40.75	40.60	49.1	3,494	1.40%
2023/11/02	50.4	40.57	0	0.00	40.60	50.4	3,494	1.44%
2023/11/01	1.7	40.30	1	40.55	40.60	0.7	3,493	0.02%
2023/10/31	2.8	40.68	2.2	40.80	40.70	0.6	3,483	0.02%
2023/10/30	1	40.75	1	40.75	40.90	0	3,473	0.00%
2023/10/27	5	40.80	0	0.00	40.80	5	3,471	0.14%
2023/10/26	12	40.93	2	41.15	40.95	10	3,476	0.29%
2023/10/25	1	41.05	0	0.00	41.00	1	3,465	0.03%
2023/10/23	13.8	40.80	1	40.85	40.75	12.8	3,488	0.37%
2023/10/20	2	41.08	4	41.20	41.10	-2	3,504	-0.06%
2023/10/19	0	0.00	151	42.09	41.80	-151	3,542	-4.26%	大賣/鉅額交易
2023/10/18	53	41.16	66.2	41.81	42.05	-13.2	3,479	-0.38%
2023/10/17	51	40.95	13	40.91	41.00	38	3,199	1.19%
2023/10/16	0	0.00	2	40.50	41.30	-2	3,162	-0.06%
2023/10/13	1	40.45	3	40.63	40.85	-2	3,128	-0.06%
2023/10/12	2.1	39.90	0	0.00	40.20	2.1	3,125	0.07%
2023/10/11	8.3	39.70	3	40.12	40.10	5.3	3,128	0.17%
2023/10/06	3	39.07	10.1	39.15	39.40	-7.1	3,089	-0.23%
2023/10/05	11.2	39.20	4	39.15	39.10	7.2	3,071	0.23%
2023/10/04	5.1	39.09	14	39.05	39.10	-8.9	3,075	-0.29%
2023/10/03	0.3	39.40	0	0.00	39.25	0.3	3,077	0.01%
2023/10/02	3.9	39.42	1	39.40	39.30	2.9	3,075	0.09%
2023/09/28	4	39.49	0	0.00	39.45	4	3,028	0.13%
2023/09/27	6.5	39.76	0	0.00	39.55	6.5	2,981	0.22%
2023/09/26	51.7	39.96	10	39.94	40.00	41.7	2,901	1.44%
2023/09/25	29.3	43.14	5	43.22	43.05	24.3	2,712	0.90%
2023/09/22	3.2	43.34	0.1	43.45	43.40	3.1	2,593	0.12%
2023/09/21	2	43.93	1	44.00	43.95	1	2,534	0.04%
2023/09/20	28	44.24	9	44.24	44.20	19	2,472	0.77%
2023/09/19	4	44.10	2	44.18	44.30	2	2,406	0.08%
2023/09/18	2	43.95	6	44.02	44.15	-4	2,376	-0.17%
2023/09/15	14.1	43.78	0	0.00	43.25	14.1	2,331	0.60%
2023/09/14	6	44.10	12	44.00	44.10	-6	2,252	-0.27%
2023/09/13	2	43.65	0.1	43.60	43.70	1.9	2,204	0.09%
2023/09/12	0	0.00	7.5	43.56	43.60	-7.5	2,254	-0.33%
2023/09/11	3	43.42	5	43.55	43.50	-2	2,268	-0.09%
2023/09/08	4	43.40	0	43.50	43.40	4	2,272	0.18%
2023/09/06	0.9	43.35	0	43.40	43.40	0.9	2,289	0.04%
2023/09/05	6.2	43.41	2	43.45	43.45	4.2	2,292	0.18%
2023/09/01	0	0.00	2	43.00	42.95	-2	2,211	-0.09%
2023/08/31	2	43.15	0	0.00	43.00	2	2,211	0.09%
2023/08/29	2	43.08	0	0.00	43.20	2	2,235	0.09%
2023/08/28	1	42.60	1	42.70	42.95	0	2,238	0.00%
2023/08/25	0	0.00	0.2	42.55	42.40	-0.2	2,284	-0.01%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/23	3.1	42.33	0	0.00	42.30	3.1	2,294	0.13%
2023/08/22	1	42.35	0.1	42.45	42.40	0.9	2,320	0.04%
2023/08/21	10	42.85	0.1	42.75	42.75	9.9	2,323	0.43%
2023/08/18	5.1	42.55	0	0.00	42.95	5.1	2,348	0.22%
2023/08/17	0.9	42.60	0	0.00	42.60	0.9	2,343	0.04%
2023/08/16	0	0.00	6.4	42.40	42.60	-6.4	2,375	-0.27%
2023/08/15	0	0.00	1.5	42.73	42.65	-1.5	2,401	-0.06%
2023/08/14	6.5	42.78	2	42.70	42.60	4.5	2,426	0.18%
2023/08/11	1.1	43.15	0	0.00	43.40	1.1	2,426	0.05%
2023/08/10	1	42.50	0	0.00	42.90	1	2,378	0.04%
2023/08/09	2	42.78	3	42.62	42.65	-1	2,478	-0.04%
2023/08/08	0.3	42.90	10	42.80	42.95	-9.7	2,553	-0.38%
2023/08/07	0	0.00	0.1	42.80	42.80	-0.1	2,962	0.00%
2023/08/04	0	0.00	3	42.60	42.70	-3	2,965	-0.10%
2023/08/02	1.1	42.41	0	0.00	42.55	1.1	2,959	0.04%
2023/08/01	0	0.00	41	42.55	42.55	-41	2,975	-1.38%
2023/07/31	40	42.25	0	0.00	42.30	40	2,977	1.34%
2023/07/28	0	42.25	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0	0.00	5	42.20	42.40	-5	3,023	-0.17%
2023/07/26	10.7	41.86	0	0.00	42.05	10.7	3,022	0.35%
2023/07/25	1	41.85	0	0.00	41.60	1	3,007	0.03%
2023/07/24	4.1	41.78	0	0.00	41.70	4.1	2,980	0.14%
2023/07/20	10	42.23	0	0.00	42.25	10	2,951	0.34%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	3.4	42.11	0.7	42.20	42.15	2.7	2,944	0.09%
2023/07/17	4.2	42.28	8	42.19	42.25	-3.8	2,931	-0.13%
2023/07/14	0.4	42.70	0	0.00	42.55	0.4	2,898	0.01%
2023/07/12	5	42.91	0	0.00	42.95	5	2,874	0.17%
2023/07/11	0.2	42.88	0.1	42.90	43.00	0.1	2,878	0.00%
2023/07/10	2	43.03	1	43.00	42.80	1	2,878	0.03%
2023/07/07	4	42.71	6	42.82	42.75	-2	2,913	-0.07%
2023/07/06	0	0.00	4.1	42.80	42.80	-4.1	2,900	-0.14%
2023/07/05	2.1	42.80	2	42.83	42.70	0.1	2,901	0.00%
2023/07/04	0	0.00	7.1	42.82	42.85	-7.1	2,939	-0.24%
2023/06/29	0	0.00	1	42.70	42.75	-1	2,963	-0.03%
2023/06/28	0	0.00	2.5	42.35	42.45	-2.5	2,968	-0.08%
2023/06/27	1	42.35	0.5	42.30	42.25	0.5	2,978	0.02%
2023/06/26	0	0.00	0.5	42.40	42.25	-0.5	2,985	-0.02%
2023/06/21	2.8	42.27	6.1	42.25	42.25	-3.3	3,006	-0.11%
2023/06/20	5	42.30	5	42.31	42.15	0	3,001	0.00%
2023/06/19	3	42.27	5.4	42.38	42.30	-2.4	2,982	-0.08%
2023/06/16	17.8	42.31	2.1	42.38	42.25	15.7	2,968	0.53%
2023/06/15	5.1	42.85	19	42.90	42.70	-14	2,912	-0.48%
2023/06/14	1	42.80	18	42.86	43.00	-17	2,916	-0.58%
2023/06/13	0	0.00	120	42.95	42.95	-120	2,950	-4.07%	大賣/鉅額交易
2023/06/12	11.6	43.15	4	43.18	42.85	7.6	3,027	0.25%
2023/06/09	0	0.00	13	42.46	42.50	-13	3,009	-0.43%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/07	48.2	42.40	0.2	42.55	42.60	48	3,035	1.58%
2023/06/06	33.1	42.45	1	42.50	42.50	32.1	3,037	1.06%
2023/06/05	40.1	42.60	0	0.00	42.50	40.1	3,041	1.32%
2023/06/02	0	42.55	2	42.55	42.60	-2	3,052	-0.07%
2023/06/01	11	42.45	2	42.60	42.60	9	3,065	0.29%
2023/05/31	0	42.15	0.5	42.15	42.60	-0.5	3,080	-0.02%
2023/05/30	3.1	42.13	0	0.00	42.15	3.1	3,030	0.10%
2023/05/29	0.9	42.30	0	0.00	42.10	0.9	3,039	0.03%
2023/05/26	1	42.25	0	0.00	42.20	1	3,040	0.03%
2023/05/25	17.1	42.85	1	42.60	42.50	16.1	3,025	0.53%
2023/05/24	3	42.80	1	42.85	43.05	2	3,015	0.07%
2023/05/23	0	0.00	7	42.62	42.75	-7	2,976	-0.24%
2023/05/22	30	41.97	28	42.60	42.60	2	2,973	0.07%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	2	42.00	2	42.08	42.00	0	2,896	0.00%
2023/05/17	59	41.75	2	41.80	41.90	57	2,868	1.99%
2023/05/16	3	41.58	0	0.00	41.65	3	2,836	0.11%
2023/05/15	21.3	41.24	167.7	41.02	41.35	-146.4	2,816	-5.20%	大賣/鉅額交易
2023/05/12	34.1	41.69	34	41.81	41.95	0.1	2,713	0.00%
2023/05/11	72.7	41.76	70.2	42.15	42.30	2.4	2,632	0.09%
2023/05/10	4.1	43.16	0	0.00	43.20	4.1	2,214	0.18%
2023/05/09	0.1	43.25	0	0.00	43.20	0.1	2,214	0.00%
2023/05/08	44	43.20	2.2	43.20	43.30	41.8	2,235	1.87%
2023/05/05	12.1	42.95	0	0.00	42.90	12.1	2,230	0.54%
2023/05/04	0	0.00	6	42.85	42.85	-6	2,252	-0.27%
2023/05/03	2	42.30	1	42.25	42.30	1	2,241	0.04%
2023/05/02	1	42.20	6	42.15	42.20	-5	2,289	-0.22%
2023/04/28	0	0.00	0.2	42.10	42.05	-0.2	2,366	-0.01%
2023/04/25	4	41.75	0.2	41.90	41.65	3.8	2,423	0.16%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	1	41.75	1	41.80	41.85	0	2,423	0.00%
2023/04/20	2.9	41.83	2	41.95	41.85	0.9	2,422	0.04%
2023/04/19	1.1	42.05	0.4	42.05	42.00	0.7	2,422	0.03%
2023/04/18	0	0.00	0.1	42.10	42.10	-0.1	2,402	0.00%
2023/04/17	3	42.12	1.2	42.09	42.05	1.8	2,394	0.07%
2023/04/14	1	42.05	3	42.12	42.10	-2	2,390	-0.08%
2023/04/13	0.7	42.05	2.2	42.07	42.10	-1.5	2,397	-0.06%
2023/04/12	32.2	42.01	68.5	42.07	41.95	-36.3	2,407	-1.51%
2023/04/11	1	41.60	6	41.64	41.75	-5	2,348	-0.21%
2023/04/10	41.3	41.51	24	41.45	41.45	17.3	2,381	0.73%
2023/04/07	2.5	41.04	1	41.00	41.70	1.5	2,499	0.06%
2023/04/06	1	40.90	4	41.00	40.85	-3	2,473	-0.12%
2023/03/31	0.2	41.05	0	0.00	41.15	0.2	2,570	0.01%
2023/03/24	0.1	40.80	0	0.00	40.65	0.1	4,616	0.00%
2023/03/22	5.2	41.10	0	0.00	41.15	5.2	4,761	0.11%
2023/03/21	4.1	41.09	0	0.00	41.10	4.1	4,864	0.08%
2023/03/20	1	40.65	1	40.40	40.70	0	4,939	0.00%
2023/03/17	1	40.40	0.2	40.50	40.40	0.8	4,979	0.02%
2023/03/16	13.2	40.04	1.5	40.10	40.10	11.7	5,004	0.23%
2023/03/15	5.1	40.84	15.1	40.82	40.60	-10	5,035	-0.20%
2023/03/14	5.1	41.49	6	41.55	41.50	-0.9	4,997	-0.02%
2023/03/13	1.1	41.32	0	0.00	41.80	1.1	5,086	0.02%
2023/03/10	1	42.00	1.1	41.90	41.95	-0.1	5,112	0.00%
2023/03/09	0	0.00	3	41.85	41.95	-3	5,127	-0.06%
2023/03/08	1.1	41.85	0	0.00	41.85	1.1	5,151	0.02%
2023/03/07	2	41.63	13.2	41.69	41.80	-11.2	5,162	-0.22%
2023/03/06	6.8	41.83	21	41.78	41.80	-14.2	5,202	-0.27%
2023/03/03	2.2	41.86	3	41.80	41.95	-0.8	5,213	-0.01%
2023/03/02	16.5	42.13	10	42.11	42.25	6.5	5,216	0.12%
2023/03/01	12	42.30	120	42.35	42.35	-108	5,253	-2.06%	大賣/鉅額交易
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/23	0	0.00	41	42.38	42.40	-41	5,417	-0.76%
2023/02/22	3	42.00	1	42.20	42.30	2	5,435	0.04%
2023/02/21	0.1	42.20	7.6	42.20	42.25	-7.6	5,466	-0.14%
2023/02/20	1	42.15	2	42.25	42.30	-1	5,567	-0.02%
2023/02/17	1.1	41.85	72	41.90	41.95	-70.9	5,613	-1.26%
2023/02/16	5	41.90	0	0.00	41.90	5	5,744	0.09%
2023/02/15	0	0.00	20	41.95	41.85	-20	5,799	-0.34%
2023/02/14	0	0.00	10	41.89	42.00	-10	5,835	-0.17%
2023/02/13	7.1	41.48	41	41.52	41.80	-34	5,888	-0.58%
2023/02/10	46.3	41.55	81	41.57	41.55	-34.7	5,912	-0.59%
2023/02/09	1	41.75	50	41.80	41.75	-49	5,946	-0.82%
2023/02/08	40.2	41.88	0.1	41.90	41.90	40.1	6,025	0.67%
2023/02/07	41.6	41.97	2	41.95	41.95	39.6	6,053	0.65%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/03	0	0.00	7	41.40	41.80	-7	6,036	-0.12%
2023/02/02	0.2	41.45	2	41.48	41.25	-1.9	6,057	-0.03%
2023/02/01	2	41.45	1	41.45	41.60	1	6,045	0.02%
2023/01/31	1	41.10	23	41.10	41.10	-22	6,114	-0.36%
2023/01/30	3.5	40.75	0	0.00	40.65	3.5	6,079	0.06%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	2	40.70	0	0.00	40.70	2	6,047	0.03%
2023/01/13	0	0.00	12	40.70	40.80	-12	6,054	-0.20%
2023/01/12	22	40.70	1	40.70	40.70	21	6,092	0.34%
2023/01/11	1	40.55	0	0.00	40.60	1	6,125	0.02%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/06	1	40.30	0	0.00	40.45	1	6,185	0.02%
2023/01/05	1	40.40	0	0.00	40.40	1	6,223	0.02%
2023/01/04	1	40.40	0	0.00	40.60	1	6,229	0.02%
2023/01/03	5	40.25	0	0.00	40.35	5	6,276	0.08%
2022/12/30	1	40.60	15	40.53	40.30	-14	6,293	-0.22%
2022/12/29	1	40.50	2	40.55	40.60	-1	6,273	-0.02%
2022/12/27	0.4	41.25	91	41.54	41.45	-90.6	6,283	-1.44%
2022/12/26	2.1	40.30	1	40.45	40.25	1.1	6,225	0.02%
2022/12/23	6	40.36	16	40.33	40.35	-10	6,264	-0.16%
2022/12/22	43.7	40.03	63	39.75	42.00	-19.3	6,211	-0.31%
2022/12/21	54.6	39.76	1	39.85	40.00	53.6	6,026	0.89%
2022/12/20	36.3	39.93	2	39.85	39.65	34.3	5,780	0.59%
2022/12/19	9.4	40.72	0	0.00	40.50	9.4	5,621	0.17%
2022/12/16	14.2	41.76	1	41.15	41.15	13.2	5,404	0.24%
2022/12/15	7	42.04	0	0.00	42.40	7	5,094	0.14%
2022/12/14	11	42.32	2.4	42.53	42.60	8.6	5,170	0.17%
2022/12/13	7.2	43.28	2	43.35	42.75	5.2	5,162	0.10%
2022/12/12	1.1	43.76	3.1	43.93	43.65	-2	5,153	-0.04%
2022/12/09	2	43.70	5	44.00	44.00	-3	5,155	-0.06%
2022/12/08	1	43.90	0	0.00	44.10	1	5,144	0.02%
2022/12/07	0	0.00	1.6	43.66	44.35	-1.6	5,137	-0.03%
2022/12/06	2	43.90	1	44.25	43.95	1	5,103	0.02%
2022/12/05	1.1	44.60	0	44.60	44.40	1.1	5,088	0.02%
2022/12/02	10.2	44.55	14.4	44.27	44.25	-4.2	5,030	-0.08%
2022/12/01	1	44.75	5	44.81	44.80	-4	5,016	-0.08%
2022/11/30	0.3	44.65	2	44.80	44.80	-1.7	5,021	-0.03%
2022/11/29	0	44.70	3	44.70	44.80	-3	5,026	-0.06%
2022/11/28	0	0.00	2.1	44.77	44.85	-2.1	5,036	-0.04%
2022/11/25	1	44.55	0	0.00	44.55	1	5,022	0.02%
2022/11/24	1.8	44.85	1	44.90	44.90	0.8	5,032	0.02%
2022/11/23	0	0.00	5	44.90	44.90	-5	5,037	-0.10%
2022/11/22	0	0.00	16.4	44.59	44.85	-16.4	5,044	-0.33%
2022/11/21	1	43.75	0.5	43.75	43.95	0.5	4,921	0.01%
2022/11/18	0	43.70	5.2	43.80	43.80	-5.2	4,941	-0.11%
2022/11/17	0.4	43.45	1.1	43.68	43.55	-0.7	4,949	-0.01%
2022/11/16	0	0.00	6	43.05	43.20	-6	4,925	-0.12%
2022/11/15	8.4	42.98	0	0.00	42.90	8.4	4,916	0.17%
2022/11/14	4.4	43.00	12.9	43.04	43.35	-8.5	4,875	-0.17%
2022/11/11	0	0.00	3.6	42.30	42.40	-3.6	4,802	-0.08%
2022/11/10	0	0.00	10.6	41.92	42.25	-10.6	4,814	-0.22%
2022/11/09	0	0.00	25	42.14	42.25	-25	4,868	-0.51%
2022/11/08	22	41.88	0	0.00	41.90	22	4,840	0.45%
2022/11/07	1	41.90	1	41.95	42.05	0	4,888	0.00%
2022/11/04	2.5	41.55	39	41.67	42.00	-36.5	4,888	-0.75%
2022/11/03	0.1	41.11	3	41.02	41.30	-2.9	4,842	-0.06%
2022/11/02	0.5	41.40	0	0.00	41.25	0.5	4,832	0.01%
2022/11/01	1.4	41.34	2.1	41.28	41.45	-0.8	4,873	-0.02%
2022/10/31	2.6	41.46	4.8	41.41	41.45	-2.2	4,888	-0.04%
2022/10/28	2.7	41.79	11	41.94	41.65	-8.3	4,880	-0.17%
2022/10/27	1	41.75	7	41.37	41.80	-6	4,875	-0.12%
2022/10/26	0	0.00	100	40.60	40.60	-100	4,816	-2.08%
2022/10/25	0	0.00	7	40.74	40.65	-7	4,828	-0.14%
2022/10/24	1	40.60	18	40.72	40.60	-17	4,786	-0.36%
2022/10/21	0	0.00	2	40.48	40.50	-2	4,758	-0.04%
2022/10/19	0	0.00	5	40.32	40.20	-5	4,726	-0.11%
2022/10/17	1.3	38.62	5	38.90	39.20	-3.7	4,736	-0.08%
2022/10/14	5	38.90	2	39.20	39.20	3	4,808	0.06%
2022/10/13	2.2	38.50	13	38.40	38.75	-10.9	4,945	-0.22%
2022/10/12	0	0.00	5	38.90	38.95	-5	5,106	-0.10%
2022/10/11	0	0.00	12	39.17	39.35	-12	5,224	-0.23%
2022/10/07	44	39.26	2	38.95	38.90	42	5,188	0.81%
2022/10/06	13	39.46	13	39.55	39.65	0	5,180	0.00%
2022/10/05	50	39.67	62	39.68	39.75	-12	5,206	-0.23%
2022/10/04	3.2	39.74	0	0.00	39.70	3.2	5,244	0.06%
2022/10/03	0	0.00	20	39.15	39.85	-20	5,232	-0.38%
2022/09/30	0.2	38.29	1	38.40	39.00	-0.8	5,202	-0.02%
2022/09/29	11	38.33	2	38.20	38.60	9	5,204	0.17%
2022/09/28	19.6	38.45	0.1	39.25	38.00	19.5	5,171	0.38%
2022/09/27	19.3	39.70	0	0.00	39.65	19.3	5,055	0.38%
2022/09/26	44.6	40.14	57	40.26	40.20	-12.4	4,940	-0.25%
2022/09/23	20.2	47.80	9	47.73	47.80	11.2	4,766	0.24%
2022/09/22	11.7	47.53	24	47.76	47.75	-12.3	4,634	-0.27%
2022/09/21	12.1	47.95	19	48.03	48.00	-6.9	4,521	-0.15%
2022/09/20	22	48.02	4	48.09	48.00	18	4,374	0.41%
2022/09/19	7	48.10	47	48.10	48.15	-40	4,340	-0.92%
2022/09/16	5	48.21	15	48.27	48.30	-10	4,306	-0.23%
2022/09/15	6	48.30	4	48.45	48.25	2	4,462	0.04%
2022/09/14	3	48.17	11	48.25	48.25	-8	4,782	-0.17%
2022/09/13	2.3	48.46	0	0.00	48.50	2.3	5,003	0.05%
2022/09/12	20	48.30	15	48.37	48.40	5	5,233	0.10%
2022/09/08	0	0.00	29	48.01	48.35	-29	5,532	-0.52%
2022/09/07	1.1	47.95	6	47.97	47.90	-4.9	5,636	-0.09%
2022/09/06	3	48.05	15	47.97	48.10	-12	5,682	-0.21%
2022/09/05	2	48.05	2	47.98	47.95	0	5,683	0.00%
2022/09/02	0	0.00	4.3	48.23	48.00	-4.3	5,698	-0.08%
2022/09/01	0.1	48.10	0	0.00	48.10	0.1	5,726	0.00%
2022/08/31	6	48.40	23	48.32	48.40	-17	5,714	-0.30%
2022/08/30	5	48.15	2	48.15	48.35	3	5,694	0.05%
2022/08/29	4	47.73	75	47.67	47.85	-71	5,702	-1.25%
2022/08/26	0.6	48.10	4	48.14	48.20	-3.4	5,824	-0.06%
2022/08/25	8	48.01	2	47.95	48.10	6	5,812	0.10%
2022/08/24	1.1	47.65	14	47.84	48.00	-12.9	5,807	-0.22%
2022/08/23	0.4	47.60	1	47.45	47.65	-0.6	5,790	-0.01%
2022/08/22	0	0.00	4	47.45	47.65	-4	5,815	-0.07%
2022/08/19	4	46.96	6.2	46.95	47.00	-2.2	5,742	-0.04%
2022/08/18	0.1	46.97	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	10.2	47.20	0	0.00	47.20	10.2	5,720	0.18%
2022/08/16	21	46.77	17.5	46.68	46.80	3.5	5,658	0.06%
2022/08/15	3	46.33	0	0.00	46.20	3	5,579	0.05%
2022/08/12	13.3	46.26	3	46.40	46.15	10.3	5,593	0.18%
2022/08/11	11	45.95	4.2	45.93	45.90	6.8	5,573	0.12%
2022/08/10	3	45.78	2	45.75	45.75	1	5,595	0.02%
2022/08/09	1.3	46.02	0	0.00	46.00	1.3	5,615	0.02%
2022/08/08	1	45.95	0	0.00	46.00	1	5,670	0.02%
2022/08/05	51	45.90	7.1	45.90	45.85	43.9	5,890	0.74%
2022/08/04	3.4	45.36	15	45.60	45.65	-11.6	5,966	-0.19%
2022/08/03	10.3	45.85	111	45.80	45.80	-100.7	5,960	-1.69%	大賣/
2022/08/01	1	45.90	10.1	45.70	45.90	-9.1	6,010	-0.15%
2022/07/29	1	45.05	0	0.00	45.35	1	5,999	0.02%
2022/07/28	5	44.92	15	44.90	44.90	-10	6,010	-0.17%
2022/07/27	3.1	44.72	20	44.80	44.65	-16.9	6,026	-0.28%
2022/07/26	5.1	44.90	0	0.00	44.80	5.1	6,033	0.08%
2022/07/25	1	45.00	5	45.10	45.10	-4	6,048	-0.07%
2022/07/22	2	44.85	0	0.00	45.20	2	6,076	0.03%
2022/07/21	5.2	44.87	0	0.00	45.15	5.2	6,053	0.09%
2022/07/20	0	0.00	2	45.95	45.35	-2	6,060	-0.03%
2022/07/19	0.1	45.35	13.5	45.89	45.75	-13.5	6,023	-0.22%
2022/07/18	0.1	44.25	6	44.73	45.10	-5.9	5,953	-0.10%
2022/07/15	0.3	43.55	0	0.00	43.40	0.3	5,964	0.00%
2022/07/14	1	43.50	0.2	43.60	43.50	0.8	6,095	0.01%
2022/07/13	1	43.70	0	0.00	43.50	1	6,119	0.02%
2022/07/12	6.3	43.32	0	0.00	43.20	6.3	6,150	0.10%
2022/07/11	3	43.70	0	0.00	43.80	3	6,163	0.05%
2022/07/08	2	43.85	0	0.00	43.85	2	6,195	0.03%
2022/07/07	4.1	43.90	0	0.00	43.80	4.1	6,213	0.07%
2022/07/06	0.1	44.40	0	0.00	44.20	0.1	6,327	0.00%
2022/07/05	0.1	44.50	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	0	0.00	21	44.45	44.40	-21	6,803	-0.31%
2022/07/01	9	44.07	2	44.95	43.95	7	7,609	0.09%
2022/06/30	0	0.00	27	45.05	45.20	-27	8,178	-0.33%
2022/06/29	2	44.85	1	45.10	45.10	1	8,197	0.01%
2022/06/28	0	0.00	6	44.69	44.80	-6	8,203	-0.07%
2022/06/27	4	44.64	1	44.70	44.80	3	8,257	0.04%
2022/06/24	11	44.00	21	44.00	44.20	-10	8,284	-0.12%
2022/06/23	10	43.33	4	43.48	43.30	6	8,320	0.07%
2022/06/22	39.1	43.07	1	43.30	43.25	38.1	8,163	0.47%
2022/06/21	10.1	43.53	0	0.00	43.35	10.1	7,857	0.13%
2022/06/20	9.3	43.89	0	0.00	43.60	9.3	7,697	0.12%
2022/06/17	33.1	44.01	3	44.50	44.75	30.1	7,720	0.39%
2022/06/16	5	44.72	2	44.85	44.55	3	7,555	0.04%
2022/06/15	10	45.17	4	44.85	45.05	6	7,569	0.08%
2022/06/14	9	44.60	0	0.00	45.40	9	7,728	0.12%
2022/06/13	7.2	44.62	0	0.00	44.80	7.2	8,324	0.09%
2022/06/10	3.1	44.91	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	5	45.24	5	45.20	45.25	0	8,562	0.00%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	3	44.98	0	0.00	45.35	3	8,600	0.03%
2022/06/06	16.2	45.05	15	45.00	45.00	1.2	8,621	0.01%
2022/06/02	15.1	46.20	3	46.17	46.10	12.1	8,580	0.14%
2022/06/01	22	46.49	2	46.45	46.35	20	8,711	0.23%
2022/05/30	0	0.00	7	46.47	46.55	-7	8,881	-0.08%
2022/05/27	11	45.96	0	0.00	46.00	11	8,908	0.12%
2022/05/26	15	45.87	0	0.00	46.00	15	9,060	0.17%
2022/05/25	41	45.70	1	45.55	46.00	40	9,159	0.44%
2022/05/24	30	46.00	20	45.75	45.80	10	9,320	0.11%
2022/05/23	42	45.93	1	46.15	46.00	41	9,444	0.43%
2022/05/20	21	45.94	4	45.76	45.85	17	9,685	0.18%
2022/05/19	20.1	45.40	1	45.45	45.60	19.1	9,778	0.19%
2022/05/18	2.5	45.88	7	45.84	45.90	-4.5	9,750	-0.05%
2022/05/17	5.1	44.86	4	45.11	45.45	1.1	9,739	0.01%
2022/05/16	9	44.44	2.1	44.51	44.55	7	9,756	0.07%
2022/05/13	30.4	43.91	80	44.50	44.70	-49.7	9,762	-0.51%
2022/05/12	28.4	45.55	7	45.83	45.40	21.4	9,552	0.22%
2022/05/11	3	46.32	0	0.00	46.25	3	9,474	0.03%
2022/05/10	11	46.14	33	46.10	46.50	-22	9,491	-0.23%
2022/05/09	5.1	46.61	21	46.66	46.50	-15.9	9,510	-0.17%
2022/05/06	0.1	46.90	0	0.00	46.90	0.1	9,568	0.00%
2022/05/05	2	47.05	0	0.00	47.00	2	9,644	0.02%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	5	46.62	1	46.65	46.65	4	9,780	0.04%
2022/04/29	14	46.76	0	0.00	46.95	14	9,807	0.14%
2022/04/28	14	46.89	30	46.85	46.70	-16	9,846	-0.16%
2022/04/27	11	46.70	2	46.70	46.70	9	9,839	0.09%
2022/04/26	10	46.86	9	47.11	47.20	1	9,858	0.01%
2022/04/25	15.4	46.54	2.1	46.61	46.45	13.3	9,766	0.14%
2022/04/22	22	47.25	5	47.64	47.10	17	9,677	0.18%
2022/04/21	43.2	47.92	0.3	47.95	47.50	42.9	9,599	0.45%
2022/04/20	38.1	47.40	46	48.10	48.75	-8	9,493	-0.08%
2022/04/19	31	47.80	13	47.66	47.80	18	9,399	0.19%
2022/04/18	12	47.96	8	47.91	47.80	4	9,395	0.04%
2022/04/15	0	0.00	37	47.75	48.05	-37	9,352	-0.40%
2022/04/14	4	47.78	16	47.73	47.85	-12	9,312	-0.13%
2022/04/13	28	47.26	5	47.27	47.45	23	9,288	0.25%
2022/04/12	16.3	46.97	8.1	47.01	46.90	8.2	9,253	0.09%
2022/04/11	25.8	47.76	8	47.97	47.60	17.8	9,119	0.19%
2022/04/08	42.2	48.69	17	48.76	48.75	25.2	8,892	0.28%
2022/04/07	87.2	49.09	61	49.23	48.90	26.2	8,703	0.30%
2022/04/06	42.3	46.74	14	48.53	49.00	28.3	7,888	0.36%
2022/04/01	6.7	45.53	2	45.60	45.70	4.7	7,252	0.06%
2022/03/31	2	45.40	0	0.00	45.40	2	7,189	0.03%
2022/03/30	15.6	45.29	0	0.00	45.40	15.6	7,184	0.22%
2022/03/29	8	45.33	0	0.00	45.30	8	7,325	0.11%
2022/03/28	29.1	45.29	0	0.00	45.35	29.1	7,363	0.39%
2022/03/25	37.1	45.81	2	45.73	45.75	35.1	7,389	0.47%
2022/03/24	31.1	45.69	0	0.00	45.75	31.1	7,451	0.42%
2022/03/23	33	45.92	2	45.95	45.95	31	7,509	0.41%
2022/03/22	43.2	45.48	6	45.56	45.50	37.2	7,515	0.49%
2022/03/21	32.3	46.47	7	46.44	46.20	25.3	7,261	0.35%
2022/03/18	25	46.67	2	46.55	46.60	23	7,118	0.32%
2022/03/17	81	46.75	0	0.00	47.00	81	7,022	1.15%
2022/03/16	72	47.21	2.4	48.25	46.85	69.6	6,829	1.02%
2022/03/15	21.8	49.72	4	50.19	50.50	17.8	6,228	0.29%
2022/03/14	2.8	49.84	3	49.67	49.60	-0.3	6,042	0.00%
2022/03/11	4	48.88	2	48.90	48.90	2	5,950	0.03%
2022/03/10	31	49.26	0.2	49.50	49.20	30.8	5,931	0.52%
2022/03/09	3.2	49.10	3.2	49.33	49.35	0	5,893	0.00%
2022/03/08	9.1	48.65	2	49.08	48.50	7.1	5,836	0.12%
2022/03/07	7.2	49.01	5	49.13	49.30	2.2	5,723	0.04%
2022/03/04	4.2	50.51	30	50.59	50.50	-25.8	5,607	-0.46%
2022/03/03	18	49.93	2.7	50.16	50.20	15.3	5,520	0.28%
2022/03/02	2	49.68	13	49.43	49.90	-11	5,490	-0.20%
2022/03/01	25	49.62	4	49.90	49.45	21	5,514	0.38%
2022/02/25	2	48.70	1.3	48.91	48.95	0.7	5,379	0.01%
2022/02/24	14.5	48.87	5	49.05	48.35	9.5	5,287	0.18%
2022/02/23	14	48.86	9	48.98	49.10	5	5,123	0.10%
2022/02/22	5	47.93	7	48.08	48.90	-2	5,011	-0.04%
2022/02/21	10.3	47.78	3	47.85	48.15	7.3	4,800	0.15%
2022/02/18	2	47.18	4	47.21	47.20	-2	4,722	-0.04%
2022/02/17	9	47.10	0.4	47.30	47.25	8.6	4,777	0.18%
2022/02/16	9.1	47.12	1.7	47.17	47.15	7.4	4,863	0.15%
2022/02/15	97.6	47.20	3	47.28	47.10	94.6	5,051	1.87%
2022/02/14	55.3	46.78	2	46.80	46.85	53.3	5,014	1.06%
2022/02/11	15.3	46.78	0	0.00	46.80	15.3	5,024	0.30%
2022/02/10	6	46.88	0	0.00	46.90	6	5,005	0.12%
2022/02/09	15	47.20	0	0.00	47.00	15	4,977	0.30%
2022/02/08	43.9	47.19	6.5	47.19	47.25	37.4	4,940	0.76%
2022/02/07	1.5	47.05	0	0.00	47.05	1.5	4,852	0.03%
2022/01/26	15.5	46.38	1.5	46.63	46.80	14	4,760	0.29%
2022/01/25	64.5	46.22	1	46.30	46.30	63.5	4,666	1.36%
2022/01/24	144	46.08	12	46.14	46.30	132	4,641	2.84%	大買/鉅額交易
2022/01/21	1	46.24	2	46.10	46.25	-1	4,590	-0.02%
2022/01/20	2.2	46.08	4	45.95	46.15	-1.9	4,536	-0.04%
2022/01/19	7	45.97	2	45.90	45.95	5	4,521	0.11%
2022/01/18	1	46.15	3	46.15	46.10	-2	4,470	-0.04%
2022/01/17	4	46.14	4.2	46.15	46.25	-0.2	4,483	0.00%
2022/01/14	0.2	46.30	3	46.20	46.35	-2.8	4,544	-0.06%
2022/01/13	1	46.20	2.5	46.20	46.20	-1.5	4,661	-0.03%
2022/01/12	0.1	46.40	3	46.50	46.25	-2.9	4,657	-0.06%
2022/01/11	0.1	46.35	2.2	46.26	46.40	-2.1	4,626	-0.05%
2022/01/10	6	46.20	7	46.35	46.35	-1	4,618	-0.02%
2022/01/07	2	46.15	8	46.23	46.45	-6	4,611	-0.13%
2022/01/06	0	0.00	1	46.25	46.30	-1	4,600	-0.02%
2022/01/05	7	46.06	0.2	46.15	46.10	6.8	4,599	0.15%
2022/01/04	12.2	46.08	0.4	46.20	46.15	11.8	4,640	0.25%
2022/01/03	16	46.06	0	0.00	46.25	16	4,629	0.35%
2021/12/30	12.2	46.33	5	46.43	46.25	7.2	4,602	0.16%
2021/12/29	6	46.12	0	0.00	46.25	6	4,569	0.13%
2021/12/28	7	46.14	3	46.23	46.15	4	4,557	0.09%
2021/12/27	3	46.08	1	46.25	46.25	2	4,540	0.04%
2021/12/24	2	46.00	0	0.00	46.20	2	4,524	0.04%
2021/12/23	28	45.98	4	45.98	46.05	24	4,502	0.53%
2021/12/22	11	46.63	2	46.50	46.70	9	4,305	0.21%
2021/12/21	6.1	46.97	1	47.20	47.00	5.1	4,226	0.12%
2021/12/20	14	47.40	1	47.65	47.60	13	4,188	0.31%
2021/12/17	3	47.25	1	47.15	47.25	2	4,196	0.05%
2021/12/16	1	47.15	2.6	46.79	47.25	-1.6	4,208	-0.04%
2021/12/14	3	46.52	0.5	46.60	46.50	2.5	4,273	0.06%
2021/12/13	1.2	46.64	2.1	46.75	46.70	-0.9	4,252	-0.02%
2021/12/10	0	0.00	1	46.40	46.50	-1	4,199	-0.02%
2021/12/09	2	46.45	0	0.00	46.50	2	4,177	0.05%
2021/12/08	3	46.50	2.6	46.49	46.50	0.4	4,154	0.01%
2021/12/07	2	46.45	0.2	46.50	46.50	1.8	4,130	0.04%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	46.31	1	46.70	46.70	-1	4,107	-0.02%
2021/11/30	2	46.48	0	0.00	46.20	2	4,101	0.05%
2021/11/29	2	46.45	0	0.00	46.45	2	4,068	0.05%
2021/11/26	0	46.80	5	46.80	46.80	-5	4,044	-0.12%
2021/11/25	2	47.10	2	47.35	47.10	0	4,003	0.00%
2021/11/24	0	0.00	3	46.70	46.85	-3	3,916	-0.08%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	0	0.00	0.2	46.55	46.55	-0.2	3,875	-0.01%
2021/11/19	1	46.50	8	46.78	46.65	-7	3,884	-0.18%
2021/11/18	0	0.00	0.1	46.75	46.60	-0.1	3,886	0.00%
2021/11/17	1	46.50	0	0.00	46.50	1	3,875	0.03%
2021/11/16	3	46.92	5	47.08	46.80	-2	3,859	-0.05%
2021/11/15	9	47.98	3	48.23	47.65	6	3,829	0.16%
2021/11/12	5.1	46.97	12.1	47.48	47.80	-7	3,734	-0.19%
2021/11/11	1.6	45.70	1	45.35	45.60	0.6	3,576	0.02%
2021/11/10	1	45.10	0.6	45.37	45.45	0.4	3,663	0.01%
2021/11/09	1	44.95	0	45.10	44.95	1	3,676	0.03%
2021/11/05	7	44.42	0	0.00	44.55	7	3,715	0.19%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	0	0.00	6	44.75	44.85	-6	3,737	-0.16%
2021/11/01	14	44.79	1	44.85	44.70	13	3,840	0.34%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	2	45.08	0	45.25	45.10	2	3,908	0.05%
2021/10/27	1	45.30	10	45.20	45.10	-9	3,952	-0.23%
2021/10/26	1	45.60	0	0.00	45.55	1	3,975	0.03%
2021/10/25	10	44.95	0	0.00	45.20	10	4,053	0.25%
2021/10/22	6	45.63	0	0.00	45.15	6	4,122	0.15%
2021/10/21	2	44.90	0	0.00	45.00	2	4,091	0.05%
2021/10/15	9	44.84	0	0.00	44.75	9	4,387	0.21%
2021/10/14	3	44.78	0	0.00	44.70	3	4,394	0.07%
2021/10/13	3.2	45.10	0	0.00	45.05	3.2	4,452	0.07%
2021/10/12	0.8	45.20	2	45.10	45.10	-1.2	4,494	-0.03%
2021/10/08	1.5	44.72	0	0.00	44.60	1.5	4,440	0.03%
2021/10/07	1	44.55	1	44.70	44.65	0	4,430	0.00%
2021/10/05	2	44.40	0.1	44.70	44.60	1.9	4,464	0.04%
2021/10/04	0	0.00	5	44.73	44.70	-5	4,580	-0.11%
2021/10/01	0.1	44.70	2	44.75	44.80	-1.9	4,599	-0.04%
2021/09/30	0	0.00	1	45.05	45.10	-1	4,629	-0.02%
2021/09/29	1	45.05	10	45.05	45.05	-9	4,619	-0.19%
2021/09/27	2.4	44.74	11	44.93	44.65	-8.6	4,567	-0.19%
2021/09/24	9.3	45.01	0	0.00	45.10	9.3	4,508	0.21%
2021/09/23	12	46.66	3.4	46.72	46.80	8.6	4,357	0.20%
2021/09/22	5.1	46.60	2	46.50	46.20	3.1	4,245	0.07%
2021/09/17	1	47.45	0	0.00	47.35	1	4,100	0.02%
2021/09/15	3	47.65	0	0.00	47.55	3	4,138	0.07%
2021/09/14	0	0.00	1	48.40	47.90	-1	4,191	-0.02%
2021/09/13	0	0.00	3	48.35	48.35	-3	4,204	-0.07%
2021/09/10	0	0.00	3.3	47.90	47.95	-3.3	4,242	-0.08%
2021/09/09	2	47.35	0	0.00	47.50	2	4,298	0.05%
2021/09/08	1	47.35	0	0.00	47.25	1	4,312	0.02%
2021/09/07	0	0.00	7	47.96	47.85	-7	4,297	-0.16%
2021/09/06	0.5	48.35	4	48.30	48.15	-3.5	4,318	-0.08%
2021/09/02	0	48.30	0	0.00	48.25	0	4,344	0.00%
2021/09/01	0	0.00	2	48.33	48.40	-2	4,370	-0.05%
2021/08/31	0	0.00	6	47.60	48.20	-6	4,386	-0.14%
2021/08/25	0	0.00	1	47.35	47.60	-1	4,498	-0.02%
2021/08/24	3	47.78	0	0.00	47.65	3	4,515	0.07%
2021/08/23	1	47.50	0.1	47.95	47.50	0.9	4,576	0.02%
2021/08/20	0	0.00	3	47.10	47.55	-3	4,597	-0.07%
2021/08/19	2	47.88	2	48.35	47.55	0	5,750	0.00%
2021/08/18	1	48.10	0	0.00	48.40	1	5,778	0.02%
2021/08/17	1	48.90	2.4	48.96	48.60	-1.4	5,807	-0.02%
2021/08/16	1	47.90	4	48.35	48.10	-3	5,726	-0.05%
2021/08/13	1	48.75	0	0.00	48.90	1	5,649	0.02%
2021/08/12	0	0.00	3.9	48.89	48.95	-3.9	5,580	-0.07%
2021/08/11	0	0.00	40	48.85	48.80	-40	5,583	-0.72%
2021/08/10	6	48.52	5	48.62	48.85	1	5,582	0.02%
2021/08/09	3	49.07	2	49.08	49.00	1	5,636	0.02%
2021/08/06	2.2	48.90	5	49.32	49.45	-2.8	5,660	-0.05%
2021/08/05	2	48.65	6	48.90	48.70	-4	5,663	-0.07%
2021/08/04	8	48.99	8	49.00	49.05	0	5,896	0.00%
2021/08/03	0.6	49.55	5.7	49.14	49.30	-5.1	5,955	-0.09%
2021/08/02	8.6	49.25	5	49.37	49.45	3.6	6,067	0.06%
2021/07/30	5	48.90	2	49.00	49.05	3	6,127	0.05%
2021/07/29	3.5	48.99	27	49.06	49.10	-23.5	6,148	-0.38%
2021/07/28	7	48.11	10.2	48.13	48.35	-3.2	6,105	-0.05%
2021/07/27	3	47.85	0.2	47.90	48.15	2.8	6,096	0.05%
2021/07/26	41.2	48.09	11.7	48.11	48.10	29.6	6,098	0.48%
2021/07/23	6	47.54	19.3	47.91	47.90	-13.3	6,014	-0.22%
2021/07/22	0	0.00	43.2	46.65	46.85	-43.2	5,822	-0.74%
2021/07/21	0	0.00	6	45.94	46.00	-6	5,780	-0.10%
2021/07/20	2	45.55	2	45.65	45.65	0	5,959	0.00%
2021/07/19	1.6	46.00	8.1	46.10	46.10	-6.5	6,065	-0.11%
2021/07/16	8	45.51	3	45.38	45.75	5	6,068	0.08%
2021/07/15	6	44.96	0	0.00	45.10	6	6,030	0.10%
2021/07/13	2	45.20	7	44.91	44.85	-5	6,135	-0.08%
2021/07/12	3	45.20	2	45.50	45.20	1	6,116	0.02%
2021/07/09	9.1	45.19	107	44.96	45.00	-97.9	6,084	-1.61%	大賣/
2021/07/07	0	0.00	10	44.18	44.40	-10	6,008	-0.17%
2021/07/05	0	0.00	1.1	43.41	43.50	-1.1	6,028	-0.02%
2021/07/02	0	0.00	1	43.25	43.30	-1	6,077	-0.02%
2021/06/30	2	43.63	2	43.60	43.65	0	6,122	0.00%
2021/06/29	4	43.50	1	43.55	43.55	3	6,147	0.05%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	0	0.00	7.4	43.88	43.60	-7.4	6,171	-0.12%
2021/06/24	2	43.68	1	43.70	43.85	1	6,158	0.02%
2021/06/22	1	42.35	0	0.00	42.35	1	6,080	0.02%
2021/06/21	1	42.15	0	0.00	42.20	1	6,087	0.02%
2021/06/18	0.4	42.55	0	0.00	42.20	0.4	6,113	0.01%
2021/06/16	0.1	42.60	0	0.00	42.50	0.1	6,260	0.00%
2021/06/15	0	0.00	0.3	42.83	42.80	-0.3	6,256	-0.01%
2021/06/11	1	42.35	0	42.45	42.40	1	6,240	0.02%
2021/06/10	0	0.00	4.3	42.15	42.30	-4.3	6,243	-0.07%
2021/06/08	2.3	41.46	0	0.00	41.40	2.3	6,192	0.04%
2021/06/07	10.4	41.80	0	0.00	41.55	10.4	6,172	0.17%
2021/06/04	1	41.90	2	42.00	41.95	-1	6,144	-0.02%
2021/06/03	0.4	42.08	1	42.00	41.85	-0.6	6,153	-0.01%
2021/06/02	2.3	42.04	0	0.00	42.00	2.3	6,141	0.04%
2021/06/01	0.3	42.40	0	0.00	42.20	0.3	6,061	0.00%
2021/05/31	2.3	42.34	1	42.05	42.10	1.3	6,060	0.02%
2021/05/28	1	42.60	6	42.73	42.65	-5	5,999	-0.08%
2021/05/27	2	41.90	0	0.00	42.60	2	5,986	0.03%
2021/05/26	3.5	42.31	2	42.15	42.20	1.5	4,867	0.03%
2021/05/25	3.3	42.50	0	0.00	42.30	3.3	4,800	0.07%
2021/05/24	6	42.76	0	0.00	42.70	6	4,755	0.13%
2021/05/21	0	0.00	1	42.85	43.00	-1	4,782	-0.02%
2021/05/19	7	42.00	1	41.95	41.85	6	4,749	0.13%
2021/05/18	1	41.50	1.4	41.69	41.90	-0.4	4,748	-0.01%
2021/05/17	63.5	41.26	2.2	41.40	40.80	61.3	4,762	1.29%
2021/05/14	46	43.34	0	0.00	42.80	46	4,683	0.98%
2021/05/13	14.4	41.65	1	40.75	42.10	13.4	4,629	0.29%
2021/05/12	21.4	42.65	0.6	42.73	42.60	20.8	4,544	0.46%
2021/05/11	1	44.95	11.5	45.34	44.85	-10.5	4,277	-0.25%
2021/05/10	16.5	45.42	99.7	45.38	45.70	-83.2	4,201	-1.98%
2021/05/07	1	45.30	0.6	44.75	44.70	0.4	4,073	0.01%
2021/05/05	0	0.00	7	44.70	45.20	-7	3,929	-0.18%
2021/05/04	3	44.13	0.2	44.23	44.35	2.8	3,882	0.07%
2021/05/03	1	44.80	1	45.00	44.70	0	3,820	0.00%
2021/04/29	2.9	45.41	3.1	45.22	45.25	-0.2	3,765	0.00%
2021/04/28	2	45.70	12	45.86	45.65	-10	3,739	-0.27%
2021/04/27	4.8	46.12	4	46.20	46.20	0.8	3,767	0.02%
2021/04/26	4	46.40	12	46.48	46.60	-8	3,705	-0.22%
2021/04/23	13.1	44.33	11	44.71	45.35	2.1	3,491	0.06%
2021/04/22	2	44.45	10	44.60	44.10	-8	3,389	-0.24%
2021/04/21	0	0.00	3	44.15	44.35	-3	3,329	-0.09%
2021/04/20	1	44.20	11	44.11	44.35	-10	3,311	-0.30%
2021/04/19	12	44.81	22	43.94	44.60	-10	3,322	-0.30%
2021/04/16	2	43.55	1	43.40	43.60	1	3,270	0.03%
2021/04/14	9	43.37	0	0.00	43.25	9	3,331	0.27%
2021/04/13	25	43.50	0	0.00	43.50	25	3,329	0.75%
2021/04/12	0.1	43.70	1	43.55	43.60	-0.9	3,327	-0.03%
2021/04/09	0.5	43.70	6	43.65	43.75	-5.5	3,336	-0.16%
2021/04/08	6	43.53	0	0.00	43.50	6	3,300	0.18%
2021/04/07	10	43.40	1.1	43.36	43.65	8.9	3,277	0.27%
2021/04/06	3	43.60	0	0.00	43.65	3	3,270	0.09%
2021/04/01	0	0.00	1	43.60	43.55	-1	3,289	-0.03%
2021/03/31	3	43.45	3	43.40	43.50	0	3,351	0.00%
2021/03/29	11	43.37	0	0.00	43.55	11	3,680	0.30%
2021/03/26	9	43.44	0	0.00	43.50	9	3,854	0.23%
2021/03/25	0.1	43.50	2	43.45	43.60	-1.9	4,049	-0.05%
2021/03/24	2.1	43.15	10	43.08	43.55	-8	4,322	-0.18%
2021/03/23	29.1	43.16	2	43.25	43.15	27.1	4,361	0.62%
2021/03/22	17.6	43.34	0	0.00	43.60	17.6	4,406	0.40%
2021/03/19	8.1	44.49	0	0.00	44.25	8.1	4,320	0.19%
2021/03/18	0	0.00	3	45.30	45.20	-3	4,322	-0.07%
2021/03/17	2	45.00	5	45.15	45.20	-3	4,363	-0.07%
2021/03/16	8	44.97	2	44.90	44.90	6	4,433	0.14%
2021/03/15	2.1	44.71	0	0.00	44.75	2.1	4,528	0.05%
2021/03/12	4	44.99	0	0.00	44.95	4	4,737	0.08%
2021/03/11	2	45.43	0	0.00	45.35	2	5,010	0.04%
2021/03/10	0	0.00	1	45.85	45.45	-1	5,045	-0.02%
2021/03/09	2	45.45	2	45.38	45.40	0	5,080	0.00%
2021/03/08	4	45.19	0	0.00	45.25	4	5,088	0.08%
2021/03/05	1	45.10	1	45.10	44.95	0	5,096	0.00%
2021/03/04	0	0.00	4	44.91	45.05	-4	5,217	-0.08%
2021/03/02	5	44.70	1.1	45.28	44.55	3.9	5,174	0.08%
2021/02/26	3.1	44.70	0.5	45.20	45.20	2.6	5,182	0.05%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	6	44.73	0	0.00	44.55	6	5,110	0.12%
2021/02/23	0	0.00	13	44.74	44.85	-13	5,087	-0.26%
2021/02/22	7	44.01	2	44.00	44.05	5	5,042	0.10%
2021/02/19	5	44.00	0	0.00	44.10	5	5,037	0.10%
2021/02/18	3	43.88	8.6	44.05	43.85	-5.6	5,029	-0.11%
2021/02/17	1.1	43.95	5.2	44.19	43.75	-4.1	5,010	-0.08%
2021/02/03	5	43.35	0	0.00	43.30	5	5,080	0.10%
2021/02/02	0	0.00	13	43.79	43.60	-13	5,119	-0.25%
2021/02/01	0	0.00	4	43.25	43.25	-4	5,130	-0.08%
2021/01/29	2.1	42.78	2	42.88	42.60	0.1	5,117	0.00%
2021/01/28	11.8	43.22	0	0.00	43.25	11.8	5,081	0.23%
2021/01/26	3.2	43.59	0	0.00	43.45	3.2	5,088	0.06%
2021/01/25	0	0.00	3	43.52	43.95	-3	5,087	-0.06%
2021/01/22	12	43.23	2	43.33	43.10	10	5,104	0.20%
2021/01/21	9.1	43.45	1	43.65	43.40	8.1	5,102	0.16%
2021/01/20	6.3	43.53	40	43.60	43.10	-33.7	5,100	-0.66%
2021/01/19	3	44.52	0	0.00	44.40	3	5,021	0.06%
2021/01/18	11.2	44.92	2	44.65	44.55	9.2	4,997	0.18%
2021/01/15	2.4	45.17	3	45.90	45.05	-0.6	5,015	-0.01%
2021/01/14	2	45.70	3.2	45.69	45.70	-1.2	5,177	-0.02%
2021/01/13	31	45.90	0	0.00	45.80	31	5,174	0.60%
2021/01/12	0	0.00	7	45.89	45.55	-7	5,170	-0.14%
2021/01/11	3	45.85	2	45.90	46.00	1	5,145	0.02%
2021/01/08	2.4	45.80	11.1	45.84	45.90	-8.8	5,122	-0.17%
2021/01/07	2.1	45.68	0.1	45.40	45.60	2	5,099	0.04%
2021/01/06	3.1	45.49	2	45.75	45.20	1.1	5,053	0.02%
2021/01/05	3.1	45.06	6	45.30	45.05	-2.9	5,013	-0.06%
2021/01/04	18.6	45.33	0	0.00	45.15	18.6	5,002	0.37%
2020/12/31	0	0.00	2	45.58	45.85	-2	5,008	-0.04%
2020/12/30	3	45.78	0	0.00	45.55	3	4,999	0.06%
2020/12/29	2.1	45.75	1	45.75	45.60	1.1	4,996	0.02%
2020/12/28	6.1	46.04	15.3	46.41	45.90	-9.2	4,988	-0.18%
2020/12/25	11	46.32	7.2	46.34	46.45	3.8	4,947	0.08%
2020/12/24	1	45.45	29.1	46.06	46.40	-28.1	4,907	-0.57%
2020/12/23	1	45.00	18	44.85	45.00	-17	4,737	-0.36%
2020/12/22	4	44.73	8	45.21	44.50	-4	4,623	-0.09%
2020/12/21	10	45.03	0	0.00	44.95	10	4,561	0.22%
2020/12/18	1	45.60	11.1	46.19	45.60	-10.1	4,425	-0.23%
2020/12/17	0.1	45.80	4	45.99	46.05	-3.9	4,185	-0.09%
2020/12/16	0.9	45.55	30	45.52	45.95	-29.1	4,169	-0.70%
2020/12/15	1	45.00	6	45.21	45.25	-5	4,086	-0.12%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/11	4	44.45	7	44.56	44.35	-3	4,015	-0.07%
2020/12/10	6	44.58	4	44.40	44.60	2	3,999	0.05%
2020/12/09	5	44.40	24	44.37	44.50	-19	3,934	-0.48%
2020/12/08	10	44.67	10.3	44.86	45.40	-0.3	3,834	-0.01%
2020/12/07	19.5	45.69	11	45.52	45.85	8.5	3,620	0.23%
2020/12/04	1	43.35	0	0.00	43.50	1	3,344	0.03%
2020/12/03	12	43.82	3	43.93	43.80	9	3,285	0.27%
2020/12/02	5	44.30	4.2	44.36	44.35	0.8	3,253	0.02%
2020/12/01	0	0.00	17	44.48	44.50	-17	3,240	-0.52%
2020/11/30	0	0.00	12	44.29	44.50	-12	3,235	-0.37%
2020/11/27	10	43.80	0	0.00	43.85	10	3,140	0.32%
2020/11/26	1	43.85	0.3	43.85	43.85	0.7	3,149	0.02%
2020/11/25	4	43.71	0	0.00	43.90	4	3,254	0.12%
2020/11/24	10	43.55	1	43.50	43.50	9	3,245	0.28%
2020/11/23	0	0.00	2.2	43.40	43.45	-2.2	3,242	-0.07%
2020/11/20	0	0.00	6	43.20	43.25	-6	3,250	-0.18%
2020/11/19	1	43.10	0	0.00	43.15	1	3,268	0.03%
2020/11/18	2	42.95	2	43.10	43.35	0	3,279	0.00%
2020/11/17	12.1	43.31	0	0.00	43.40	12.1	3,277	0.37%
2020/11/16	4	43.26	1.1	43.31	43.45	2.9	3,317	0.09%
2020/11/13	3	43.20	11.1	43.25	43.40	-8.1	3,336	-0.24%
2020/11/12	1	43.45	0	0.00	43.85	1	3,324	0.03%
2020/11/11	1	43.45	2.2	43.71	44.00	-1.2	3,346	-0.04%
2020/11/10	14	42.75	3	42.87	42.95	11	3,273	0.34%
2020/11/09	14	42.06	0	0.00	42.00	14	3,262	0.43%
2020/11/05	2	42.05	0	0.00	42.00	2	3,220	0.06%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/11/03	1	42.20	1	42.20	42.35	0	3,197	0.00%
2020/10/30	4	41.83	1	41.90	41.50	3	3,171	0.09%
2020/10/29	4	41.89	0	0.00	41.85	4	3,118	0.13%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/26	1	42.60	1	42.80	42.60	0	3,111	0.00%
2020/10/23	6	42.93	0	0.00	42.55	6	3,120	0.19%
2020/10/22	7	42.09	0	0.00	43.20	7	3,106	0.23%
2020/10/21	5	42.50	0	0.00	42.70	5	2,930	0.17%
2020/10/16	11	42.96	0	0.00	42.90	11	2,874	0.38%
2020/10/15	44	43.29	2	43.00	42.95	42	2,865	1.47%
2020/10/14	0	0.00	2	43.93	43.75	-2	2,841	-0.07%
2020/10/13	20	43.80	7	44.01	43.85	13	2,846	0.46%
2020/10/12	33	44.36	0	0.00	44.20	33	2,839	1.16%
2020/10/08	5	44.20	5	44.23	44.70	0	2,849	0.00%
2020/10/06	1	43.55	11	43.60	43.70	-10	2,829	-0.35%
2020/10/05	2	43.10	24	43.25	43.20	-22	2,833	-0.78%
2020/09/30	12.4	43.05	0	0.00	43.00	12.4	2,825	0.44%
2020/09/29	5	43.32	0	0.00	43.30	5	2,824	0.18%
2020/09/28	1.8	42.72	3	42.38	42.65	-1.2	2,795	-0.04%
2020/09/25	25	41.56	0	0.00	41.50	25	2,769	0.90%
2020/09/24	18	41.39	0	0.00	41.45	18	2,721	0.66%
2020/09/23	13	46.23	0	0.00	46.15	13	2,590	0.50%
2020/09/22	7	46.41	1	46.60	46.60	6	2,499	0.24%
2020/09/21	4	46.80	0	0.00	46.85	4	2,460	0.16%
2020/09/18	1	46.65	0	0.00	46.65	1	2,411	0.04%
2020/09/17	1	46.50	0	0.00	46.55	1	2,381	0.04%
2020/09/16	5	46.30	62	46.37	46.35	-57	2,358	-2.42%
2020/09/15	0	0.00	21	46.50	46.35	-21	2,343	-0.90%
2020/09/11	0	0.00	2	46.30	46.30	-2	2,335	-0.09%
2020/09/10	0	0.00	1	46.30	46.30	-1	2,321	-0.04%
2020/09/03	1	45.65	0	0.00	45.60	1	2,467	0.04%
2020/09/01	1.6	46.06	0	0.00	46.20	1.6	2,458	0.06%
2020/08/31	0	0.00	3	46.40	46.40	-3	2,516	-0.12%
2020/08/28	0	0.00	1	45.65	45.60	-1	2,440	-0.04%
2020/08/27	1	45.60	1	45.25	45.50	0	2,459	0.00%
2020/08/26	0	0.00	3	45.43	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	2	45.00	44.95	-2	2,531	-0.08%
2020/08/21	2	44.20	3	44.38	44.35	-1	2,688	-0.04%
2020/08/20	2	43.85	2	43.70	43.50	0	2,678	0.00%
2020/08/19	0	0.00	5	44.55	44.45	-5	2,644	-0.19%
2020/08/18	1	44.25	6	44.41	44.30	-5	2,619	-0.19%
2020/08/17	1	43.85	15	44.24	44.35	-14	2,621	-0.53%
2020/08/14	21	43.00	4	43.10	43.10	17	2,595	0.66%
2020/08/13	0	0.00	5	43.40	43.75	-5	2,596	-0.19%
2020/08/07	0	0.00	1	42.60	42.85	-1	2,686	-0.04%
2020/08/05	0	0.00	1	42.35	42.40	-1	2,742	-0.04%
2020/07/31	2	42.88	0	0.00	42.80	2	2,793	0.07%
2020/07/30	0.5	42.45	2	42.03	42.30	-1.5	2,789	-0.05%
2020/07/29	1	42.15	0	0.00	41.90	1	2,787	0.04%
2020/07/28	6	42.02	0	0.00	41.60	6	2,799	0.21%
2020/07/27	1	42.35	0	0.00	42.30	1	2,799	0.04%
2020/07/23	0	0.00	1	43.25	43.40	-1	2,805	-0.04%
2020/07/22	1	43.55	0	0.00	43.30	1	2,846	0.04%
2020/07/21	2	43.50	0	0.00	43.45	2	2,848	0.07%
2020/07/15	2	43.70	1	43.45	43.65	1	2,856	0.04%
2020/07/14	2	42.73	1	42.65	42.60	1	2,827	0.04%
2020/07/13	5	43.10	0	0.00	42.80	5	2,833	0.18%
2020/07/10	15	43.37	0	0.00	43.15	15	2,817	0.53%
2020/07/07	0	0.00	25	44.03	44.10	-25	2,779	-0.90%
2020/07/03	0	0.00	5	43.82	43.85	-5	2,768	-0.18%
2020/06/29	2	43.45	0	0.00	43.60	2	2,797	0.07%
2020/06/23	0	0.00	20	44.20	43.90	-20	2,823	-0.71%
2020/06/22	2	43.65	0	0.00	43.55	2	2,829	0.07%
2020/06/19	31	43.64	0	0.00	43.50	31	2,875	1.08%
2020/06/18	40	43.98	0	0.00	44.05	40	2,865	1.40%
2020/06/17	45	44.21	0	0.00	44.25	45	2,891	1.56%
2020/06/16	0	0.00	2	44.23	44.20	-2	2,963	-0.07%
2020/06/15	1	43.70	5	44.15	43.70	-4	3,099	-0.13%
2020/06/12	16	43.64	1	43.60	43.60	15	3,148	0.48%
2020/06/11	5	44.92	1	44.75	44.80	4	3,119	0.13%
2020/06/10	4	45.89	0	0.00	45.85	4	3,127	0.13%
2020/06/09	0	0.00	70	46.69	46.50	-70	3,185	-2.20%
2020/06/08	6	46.42	3	46.60	46.50	3	3,259	0.09%
2020/06/05	1	47.15	11	47.40	47.25	-10	3,232	-0.31%
2020/06/04	0	0.00	9	46.36	46.40	-9	3,182	-0.28%
2020/06/03	75	46.25	11	46.06	46.25	64	3,179	2.01%
2020/06/02	4	45.43	28	45.19	45.40	-24	3,135	-0.77%
2020/06/01	0	0.00	18	44.88	44.90	-18	3,087	-0.58%
2020/05/29	1	44.35	0	0.00	44.35	1	3,033	0.03%
2020/05/28	9	44.53	4	45.04	44.75	5	2,899	0.17%
2020/05/22	0	0.00	10	44.01	44.10	-10	2,961	-0.34%
2020/05/21	0	0.00	29	44.34	44.20	-29	2,953	-0.98%
2020/05/19	0	0.00	1	43.80	44.00	-1	2,928	-0.03%
2020/05/18	1	43.10	0	0.00	43.10	1	2,914	0.03%
2020/05/15	6	43.10	11	43.58	43.55	-5	2,908	-0.17%
2020/05/14	7	43.16	0	0.00	43.05	7	2,866	0.24%
2020/05/13	5	44.05	80	44.05	44.00	-75	2,832	-2.65%
2020/05/12	6	44.80	0	0.00	44.90	6	2,786	0.22%
2020/05/11	10	44.45	0	0.00	44.70	10	2,769	0.36%
2020/05/08	7	43.84	0	0.00	43.80	7	2,735	0.26%
2020/05/07	1	43.70	0	0.00	43.80	1	2,719	0.04%
2020/05/05	0	0.00	19	43.39	43.65	-19	2,741	-0.69%
2020/05/04	2	42.65	12	43.10	43.00	-10	2,763	-0.36%
2020/04/30	2	44.08	8	44.50	43.65	-6	2,783	-0.22%
2020/04/29	3	43.83	0	0.00	43.70	3	2,799	0.11%
2020/04/28	1	42.70	0	0.00	42.85	1	2,828	0.04%
2020/04/27	2	42.05	0	0.00	42.35	2	2,919	0.07%
2020/04/23	0	0.00	2	41.15	40.60	-2	2,917	-0.07%
2020/04/22	4	40.21	1	40.25	40.30	3	2,922	0.10%
2020/04/21	4	40.65	0	0.00	40.40	4	2,922	0.14%
2020/04/20	1	41.40	0	0.00	41.40	1	2,905	0.03%
2020/04/17	2	41.68	3	41.70	41.30	-1	2,903	-0.03%
2020/04/16	1	41.20	2	41.35	41.20	-1	2,895	-0.03%
2020/04/15	2	41.73	2	41.85	41.75	0	2,879	0.00%
2020/04/14	1	40.85	0	0.00	41.50	1	2,874	0.03%
2020/04/13	6	40.35	1	40.35	40.30	5	2,850	0.18%
2020/04/10	44	40.44	0	0.00	40.65	44	2,860	1.54%
2020/04/09	40	40.37	0	0.00	40.30	40	2,865	1.40%
2020/04/08	1	40.45	2	40.40	40.40	-1	2,858	-0.03%
2020/04/07	5	40.56	0	0.00	40.45	5	2,843	0.18%
2020/04/06	2	39.98	5	40.35	40.40	-3	2,820	-0.11%
2020/04/01	2	40.05	0	0.00	39.90	2	2,814	0.07%
2020/03/31	1	40.55	5	40.66	40.50	-4	2,803	-0.14%
2020/03/30	4	40.00	0	0.00	40.00	4	2,784	0.14%
2020/03/27	12	39.96	0	0.00	39.55	12	2,871	0.42%
2020/03/26	1	39.45	2	39.90	39.90	-1	2,947	-0.03%
2020/03/25	6	39.58	0	0.00	39.80	6	3,048	0.20%
2020/03/24	0	0.00	1	37.20	36.85	-1	3,033	-0.03%
2020/03/20	3	34.57	0	0.00	35.00	3	3,015	0.10%
2020/03/19	3	32.90	1	33.00	32.90	2	2,948	0.07%
2020/03/18	14	37.16	20.9	36.49	36.45	-6.9	2,814	-0.24%
2020/03/17	4	38.18	3	38.20	38.00	1	2,762	0.04%
2020/03/16	4	40.00	11	40.13	40.05	-7	2,713	-0.26%
2020/03/13	1	38.55	0	0.00	40.40	1	2,685	0.04%
2020/03/12	1	43.00	0	0.00	41.80	1	2,579	0.04%
2020/03/09	5	44.50	6	44.50	44.30	-1	2,456	-0.04%
2020/03/06	1	45.00	2	45.08	45.25	-1	2,418	-0.04%
2020/03/05	1	45.25	2	45.30	45.30	-1	2,400	-0.04%
2020/03/04	0	0.00	2	44.85	45.00	-2	2,401	-0.08%
2020/03/03	2	44.53	0	0.00	44.55	2	2,410	0.08%
2020/03/02	0	0.00	1	44.85	44.50	-1	2,411	-0.04%
2020/02/27	20	44.65	0	0.00	44.85	20	2,420	0.83%
2020/02/26	3	44.78	67	44.85	44.80	-64	2,381	-2.69%
2020/02/25	0	0.00	1	45.00	45.00	-1	2,370	-0.04%
2020/02/24	2	45.15	0	0.00	45.10	2	2,371	0.08%
2020/02/20	7	45.68	2	45.60	45.70	5	2,358	0.21%
2020/02/17	4	45.80	0	0.00	45.95	4	2,350	0.17%
2020/02/14	2	45.88	0	0.00	45.85	2	2,369	0.08%
2020/02/13	4	45.85	3.3	45.86	45.90	0.7	2,375	0.03%
2020/02/11	1	45.35	0	0.00	45.35	1	2,393	0.04%
2020/02/10	4	45.10	0	0.00	45.50	4	2,397	0.17%
2020/02/07	1	45.25	1	45.30	45.25	0	2,411	0.00%
2020/02/06	4	45.55	0	0.00	45.55	4	2,426	0.16%
2020/02/05	2	45.08	0	0.00	45.10	2	2,430	0.08%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/02/03	6	44.29	1	45.05	44.90	5	2,404	0.21%
2020/01/31	39	45.52	0	0.00	45.25	39	2,388	1.63%
2020/01/30	17	45.63	3	45.73	45.45	14	2,348	0.60%
2020/01/20	9	47.13	2	47.13	47.10	7	2,265	0.31%
2020/01/17	0	0.00	43	46.80	46.85	-43	2,245	-1.91%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/15	1	46.40	2	46.45	46.55	-1	2,291	-0.04%
2020/01/14	1	46.30	0	0.00	46.40	1	2,321	0.04%
2020/01/09	0	0.00	1	45.75	46.00	-1	2,453	-0.04%
2020/01/08	2	45.80	0	0.00	45.70	2	2,483	0.08%
2020/01/06	2	46.13	5	46.15	46.20	-3	2,534	-0.12%
2020/01/03	2	46.28	0	0.00	46.40	2	2,559	0.08%
2020/01/02	0	0.00	2	46.35	46.30	-2	2,609	-0.08%
2019/12/27	0	0.00	7	46.39	46.40	-7	2,900	-0.24%
2019/12/26	0	0.00	50	46.20	46.20	-50	4,112	-1.22%
2019/12/25	20	46.24	0	0.00	46.20	20	4,781	0.42%
2019/12/24	9.5	45.94	1	46.00	46.15	8.5	5,351	0.16%
2019/12/23	33	45.59	1.9	46.02	45.55	31.1	5,284	0.59%
2019/12/20	30	45.73	1	45.70	45.45	29	5,215	0.56%
2019/12/19	9	45.77	0	0.00	45.90	9	5,119	0.18%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	3	46.20	0	0.00	46.25	3	5,088	0.06%
2019/12/13	20	46.25	1.6	46.27	46.25	18.4	5,109	0.36%
2019/12/12	0	0.00	1	46.25	46.35	-1	5,127	-0.02%
2019/12/10	2	46.10	5	46.10	46.05	-3	5,169	-0.06%
2019/12/09	3	46.33	0	0.00	46.30	3	5,168	0.06%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/04	5	46.53	0	0.00	46.60	5	5,166	0.10%
2019/12/03	2	46.58	0	0.00	46.70	2	5,157	0.04%
2019/12/02	5	46.65	0	0.00	46.55	5	5,162	0.10%
2019/11/29	6	46.52	0	0.00	46.55	6	5,168	0.12%
2019/11/28	3	46.73	0	0.00	46.50	3	5,154	0.06%
2019/11/27	65	46.65	0	0.00	46.80	65	5,166	1.26%
2019/11/26	7	46.60	0	0.00	46.20	7	5,164	0.14%
2019/11/25	2	46.50	10	46.65	46.75	-8	5,111	-0.16%
2019/11/22	3	46.57	0	0.00	46.55	3	5,154	0.06%
2019/11/21	6	46.63	1	46.65	46.60	5	5,167	0.10%
2019/11/20	20	46.82	1	46.90	46.85	19	5,167	0.37%
2019/11/19	8	46.78	0	0.00	46.90	8	5,171	0.15%
2019/11/18	7	46.86	1	46.85	46.85	6	5,184	0.12%
2019/11/15	2	46.73	1	46.80	46.95	1	5,187	0.02%
2019/11/14	1	46.70	0	0.00	46.55	1	5,199	0.02%
2019/11/13	7	46.59	0	0.00	46.50	7	5,195	0.13%
2019/11/12	2	46.60	6	46.66	46.90	-4	5,211	-0.08%
2019/11/11	1	46.85	0	0.00	46.70	1	5,200	0.02%
2019/11/08	0.5	47.30	0	0.00	47.05	0.5	5,173	0.01%
2019/11/07	10	47.25	0	0.00	47.25	10	5,166	0.19%
2019/11/05	12	46.83	10	46.75	47.10	2	5,138	0.04%
2019/10/31	11	47.07	5	46.95	46.75	6	5,127	0.12%
2019/10/30	0	0.00	10	46.90	46.85	-10	5,109	-0.20%
2019/10/29	2	46.80	0	0.00	46.80	2	5,095	0.04%
2019/10/28	0	0.00	1	47.25	47.00	-1	5,078	-0.02%
2019/10/24	6	47.30	0	0.00	47.50	6	5,045	0.12%
2019/10/23	7	47.43	1	47.80	47.50	6	5,022	0.12%
2019/10/21	1	46.75	69	46.64	46.75	-68	4,961	-1.37%
2019/10/17	1	45.85	0	0.00	45.80	1	4,847	0.02%
2019/10/16	1	46.05	1	46.20	46.00	0	4,809	0.00%
2019/10/15	2	45.85	1	45.90	45.95	1	4,780	0.02%
2019/10/14	27	45.65	2	45.65	45.65	25	4,751	0.53%
2019/10/09	24	45.43	0	0.00	45.30	24	4,717	0.51%
2019/10/08	2	45.40	0	0.00	45.40	2	4,689	0.04%
2019/10/04	24	45.50	51	45.65	45.70	-27	4,607	-0.59%
2019/10/03	57	46.01	0	0.00	46.05	57	4,523	1.26%
2019/10/02	19	45.70	0	0.00	45.90	19	4,330	0.44%
2019/10/01	5.8	49.98	64.1	49.85	49.95	-58.3	3,108	-1.87%
2019/09/27	0.1	50.10	27	49.89	49.90	-26.9	2,437	-1.10%
2019/09/26	1	49.85	210	49.82	49.80	-209	1,857	-11.25%	大賣/鉅額交易
2019/09/25	1	49.80	0	0.00	49.80	1	1,821	0.05%
2019/09/24	10	49.85	0.5	50.00	49.65	9.5	1,784	0.53%
2019/09/23	0	0.00	11	49.90	49.80	-11	1,758	-0.63%
2019/09/20	20.5	49.93	0	0.00	49.80	20.5	1,749	1.17%
2019/09/19	0	0.00	3	49.98	49.95	-3	1,719	-0.17%
2019/09/18	5	50.08	0	0.00	50.00	5	1,706	0.29%
2019/09/17	8	50.10	2	50.10	50.20	6	1,703	0.35%
2019/09/16	2	49.55	3	49.92	50.00	-1	1,705	-0.06%
2019/09/11	13	49.53	0	0.00	49.50	13	1,701	0.76%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	0	0.00	2	49.60	49.70	-2	1,681	-0.12%
2019/09/06	0	0.00	1	49.30	49.30	-1	1,680	-0.06%
2019/09/05	1	49.35	1	49.45	49.25	0	1,678	0.00%
2019/09/02	1.6	49.53	0	0.00	49.50	1.6	1,683	0.10%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/27	7	48.74	2	48.93	48.40	5	1,650	0.30%
2019/08/26	0	0.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/22	3	48.87	0	0.00	48.90	3	1,597	0.19%
2019/08/20	0	0.00	1	48.80	48.60	-1	1,670	-0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	27	48.79	0	0.00	48.80	27	1,642	1.64%
2019/08/14	21	48.46	2	48.55	48.35	19	1,595	1.19%
2019/08/13	20	48.20	1	48.20	48.35	19	1,587	1.20%
2019/08/12	2	48.38	0	0.00	48.25	2	1,598	0.13%
2019/08/06	0	0.00	11	47.93	48.10	-11	1,615	-0.68%
2019/08/05	1	48.60	4	48.40	48.20	-3	1,609	-0.19%
2019/08/02	0	0.00	10	48.45	48.40	-10	1,605	-0.62%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/29	2	48.98	0	0.00	48.95	2	1,612	0.12%
2019/07/25	0	0.00	0.4	49.00	48.90	-0.4	1,614	-0.02%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	5	49.40	0	0.00	49.25	5	1,600	0.31%
2019/07/19	1	49.45	0	0.00	49.50	1	1,596	0.06%
2019/07/15	0.3	49.35	1	49.05	49.25	-0.7	1,602	-0.04%
2019/07/12	6	49.15	1	49.20	49.15	5	1,626	0.31%
2019/07/11	10	49.43	11.5	49.50	49.45	-1.5	1,629	-0.09%
2019/07/08	2	49.35	0	0.00	49.40	2	1,669	0.12%
2019/07/03	1	49.50	0	0.00	49.30	1	1,736	0.06%
2019/07/02	0	0.00	1	49.45	49.65	-1	1,755	-0.06%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/28	0	0.00	4	49.70	49.45	-4	1,784	-0.22%
2019/06/27	1	49.90	0	0.00	49.75	1	1,856	0.05%
2019/06/26	0.3	49.75	0	0.00	49.75	0.3	1,945	0.02%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/21	6	49.88	0	0.00	50.00	6	1,983	0.30%
2019/06/20	0	0.00	6	49.82	49.90	-6	1,988	-0.30%
2019/06/19	3	49.50	3	49.53	49.90	0	2,011	0.00%
2019/06/17	4	48.75	0	0.00	48.55	4	2,069	0.19%
2019/06/13	1	48.60	7	48.59	48.50	-6	2,147	-0.28%
2019/06/12	1	48.60	0	0.00	48.75	1	2,416	0.04%
2019/06/11	5	48.69	0	0.00	48.60	5	2,436	0.21%
2019/06/10	1	48.65	11	48.61	48.70	-10	2,457	-0.41%
2019/06/04	5	48.95	7	48.95	49.00	-2	2,531	-0.08%
2019/06/03	1	48.75	1	48.55	48.90	0	2,532	0.00%
2019/05/31	1	48.80	0	0.00	48.80	1	2,523	0.04%
2019/05/28	7	49.20	0	0.00	48.60	7	2,513	0.28%
2019/05/27	0	0.00	14	48.80	49.20	-14	2,443	-0.57%
2019/05/24	0	0.00	8	48.25	48.15	-8	2,416	-0.33%
2019/05/23	0	0.00	12	48.15	48.05	-12	2,415	-0.50%
2019/05/20	14	47.75	0	0.00	47.95	14	2,422	0.58%
2019/05/16	0.1	47.85	0	0.00	47.75	0.1	2,419	0.00%
2019/05/15	20	47.85	0	0.00	47.80	20	2,427	0.82%
2019/05/09	0	0.00	2	48.13	48.00	-2	2,476	-0.08%
2019/05/06	0	0.00	1	48.75	48.75	-1	2,517	-0.04%
2019/05/02	1	49.40	0	0.00	49.40	1	2,539	0.04%
2019/04/30	0	0.00	1	49.30	49.45	-1	2,539	-0.04%
2019/04/25	1	48.75	0	0.00	49.00	1	2,534	0.04%
2019/04/24	0	0.00	5	48.90	48.65	-5	2,536	-0.20%
2019/04/22	0	0.00	2	48.83	48.75	-2	2,540	-0.08%
2019/04/19	1	48.80	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.58	3	48.50	48.60	-1	2,557	-0.04%
2019/04/16	3	49.38	1	49.50	49.40	2	2,551	0.08%
2019/04/11	4	49.54	0	0.00	49.40	4	2,544	0.16%
2019/04/10	4	49.64	1	49.50	49.90	3	2,528	0.12%
2019/04/08	0	0.00	11	50.59	50.60	-11	2,534	-0.43%
2019/04/03	0	0.00	1	50.50	50.50	-1	2,534	-0.04%
2019/04/02	1	50.60	34	50.60	50.80	-33	2,589	-1.27%
2019/04/01	6	51.15	24.8	51.85	50.90	-18.8	2,640	-0.71%
2019/03/29	1	50.00	14	50.15	50.80	-13	2,550	-0.51%
2019/03/27	4	49.86	5	49.69	49.75	-1	2,528	-0.04%
2019/03/25	1	49.00	1	49.15	49.25	0	2,501	0.00%
2019/03/21	1	49.00	0	0.00	49.35	1	2,453	0.04%
2019/03/20	1	48.25	4	48.54	48.70	-3	2,416	-0.12%
2019/03/19	7	48.99	2	49.23	48.90	5	2,361	0.21%
2019/03/18	1	48.55	0	0.00	48.55	1	2,302	0.04%
2019/03/14	20	47.50	0	0.00	47.50	20	1,998	1.00%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/11	0	0.00	5	48.40	47.90	-5	1,939	-0.26%
2019/03/07	2	47.63	0	0.00	47.50	2	1,942	0.10%
2019/03/06	30	47.65	0	0.00	47.55	30	1,947	1.54%
2019/03/04	3	47.43	0	0.00	47.50	3	1,957	0.15%
2019/02/26	3	47.80	0	0.00	47.60	3	2,006	0.15%
2019/02/22	0	0.00	10	47.70	47.95	-10	2,000	-0.50%
2019/02/15	2	47.25	1	47.05	47.20	1	1,989	0.05%
2019/02/14	1	47.35	0	0.00	47.30	1	1,991	0.05%
2019/02/13	3	47.88	0	0.00	47.65	3	1,986	0.15%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0	0.00	4	48.40	48.40	-4	1,951	-0.20%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	10	47.60	0	0.00	47.80	10	1,912	0.52%
2019/01/28	11	47.90	4	47.90	47.95	7	1,901	0.37%
2019/01/25	1	47.30	0	0.00	47.60	1	1,890	0.05%
2019/01/24	4	46.90	2	47.40	47.45	2	1,868	0.11%
2019/01/23	1	46.75	0	0.00	46.90	1	1,851	0.05%
2019/01/21	5	46.85	0	0.00	46.85	5	1,857	0.27%
2019/01/18	3	46.55	0	0.00	46.60	3	1,875	0.16%
2019/01/15	1	46.55	0	0.00	46.60	1	1,927	0.05%
2019/01/11	1	46.10	0	0.00	46.30	1	2,029	0.05%
2019/01/09	0	0.00	3	45.73	46.10	-3	2,047	-0.15%
2019/01/08	0	0.00	1	45.50	45.15	-1	2,046	-0.05%
2019/01/03	1	44.65	0	0.00	45.05	1	2,227	0.04%
2019/01/02	5	44.90	0	0.00	44.50	5	2,248	0.22%
2018/12/28	0	0.00	3	44.40	45.00	-3	2,274	-0.13%
2018/12/25	6	44.10	0	0.00	43.90	6	2,269	0.26%
2018/12/24	2	45.05	0	0.00	44.90	2	2,216	0.09%
2018/12/21	6	45.59	0	0.00	46.15	6	2,204	0.27%
2018/12/20	3	46.40	1	46.60	46.45	2	2,143	0.09%
2018/12/19	0	0.00	4	46.19	46.25	-4	2,153	-0.19%
2018/12/14	0	0.00	2.1	46.45	46.45	-2.1	2,233	-0.09%
2018/12/13	1.2	46.38	0	0.00	46.70	1.2	2,258	0.05%
2018/12/12	1	46.25	0	0.00	46.25	1	2,255	0.04%
2018/12/11	1	46.00	2	45.98	46.00	-1	2,262	-0.04%
2018/12/07	0	0.00	1	46.20	46.30	-1	2,348	-0.04%
2018/12/06	2	46.00	0	0.00	45.65	2	2,430	0.08%
2018/12/04	0	0.00	4	46.93	46.70	-4	2,983	-0.13%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/30	2	46.65	0	0.00	46.90	2	4,360	0.05%
2018/11/29	2	46.53	0	0.00	46.50	2	4,700	0.04%
2018/11/28	2	46.20	0	0.00	46.70	2	4,917	0.04%
2018/11/26	5	47.52	1	47.05	46.20	4	5,043	0.08%
2018/11/22	0	0.00	1	45.95	45.95	-1	5,052	-0.02%
2018/11/16	0	0.00	1	46.50	46.55	-1	5,104	-0.02%
2018/11/13	2	46.45	0	0.00	46.80	2	5,157	0.04%
2018/11/06	0	0.00	4	46.44	46.55	-4	5,587	-0.07%
2018/11/05	0	0.00	1	45.85	45.85	-1	5,599	-0.02%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/30	5	44.42	0	0.00	44.45	5	5,710	0.09%
2018/10/29	2	44.20	0	0.00	44.60	2	5,724	0.03%
2018/10/25	0	0.00	3	45.00	45.00	-3	5,721	-0.05%
2018/10/24	1	45.20	0	0.00	45.40	1	5,732	0.02%
2018/10/22	0	0.00	1	45.80	45.50	-1	5,711	-0.02%
2018/10/19	6	45.07	0	0.00	45.90	6	5,681	0.11%
2018/10/17	3	45.83	0	0.00	45.85	3	5,585	0.05%
2018/10/16	0	0.00	3	45.62	45.90	-3	5,557	-0.05%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/12	3	46.23	2.1	45.11	46.25	0.9	5,486	0.02%
2018/10/11	11	45.64	2	45.68	45.60	9	5,469	0.16%
2018/10/08	0	0.00	0.1	47.50	47.10	-0.1	5,304	0.00%
2018/10/05	23	46.82	0	0.00	46.75	23	5,270	0.44%
2018/10/03	1	48.20	2	48.35	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	1	48.15	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	2	47.55	48.00	-2	5,198	-0.04%
2018/09/26	2	48.00	2	48.35	47.45	0	5,177	0.00%
2018/09/25	3	48.52	3	48.53	48.35	0	5,179	0.00%
2018/09/21	3	48.55	6	48.58	48.70	-3	5,175	-0.06%
2018/09/19	1	48.25	4	48.15	48.15	-3	5,140	-0.06%
2018/09/13	1	47.20	1	47.70	47.65	0	5,104	0.00%
2018/09/12	2	45.65	22	46.01	46.90	-20	5,051	-0.40%
2018/09/07	7	45.53	0	0.00	45.10	7	4,580	0.15%
2018/09/05	2	49.30	0	0.00	48.80	2	3,239	0.06%
2018/09/04	3	49.85	2	50.15	49.95	1	2,892	0.03%
2018/09/03	3	50.00	5	50.00	50.00	-2	2,724	-0.07%
2018/08/31	10	49.28	3.1	49.52	49.90	6.9	2,690	0.26%
2018/08/30	0	0.00	1	49.30	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	6	48.86	48.95	-6	2,728	-0.22%
2018/08/27	5	48.30	5	48.20	48.35	0	2,727	0.00%
2018/08/24	0	0.00	1	48.30	48.50	-1	2,758	-0.04%
2018/08/23	20	48.33	3	48.50	48.40	17	2,840	0.60%
2018/08/22	0	0.00	2	48.50	48.35	-2	2,883	-0.07%
2018/08/21	0	0.00	17	48.10	48.20	-17	2,879	-0.59%
2018/08/17	40	47.89	0	0.00	47.80	40	2,876	1.39%
2018/08/15	0	0.00	8	48.00	48.00	-8	2,873	-0.28%
2018/08/14	55.4	47.71	4.3	47.75	47.65	51.1	2,835	1.80%
2018/08/13	85	47.81	0	0.00	47.50	85	2,634	3.23%
2018/08/10	21	47.80	0	0.00	48.00	21	2,483	0.85%
2018/08/09	9	48.24	0	0.00	48.30	9	2,481	0.36%
2018/08/08	1	47.80	0	0.00	47.90	1	2,452	0.04%
2018/08/07	1	47.60	3	47.68	47.65	-2	2,382	-0.08%
2018/08/03	0	0.00	3	47.20	47.35	-3	2,409	-0.12%
2018/08/01	0	0.00	13	47.10	47.20	-13	2,402	-0.54%
2018/07/31	0	0.00	7	47.22	47.30	-7	2,392	-0.29%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/25	0	0.00	2	45.80	45.80	-2	2,429	-0.08%
2018/07/23	2	45.73	0	0.00	45.80	2	2,457	0.08%
2018/07/20	0	0.00	1	45.90	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	4	45.80	46.15	-4	2,501	-0.16%
2018/07/17	0	0.00	3	45.47	45.40	-3	2,525	-0.12%
2018/07/13	0	0.00	1	45.55	45.60	-1	2,559	-0.04%
2018/07/11	1	45.05	0	0.00	45.00	1	2,601	0.04%
2018/07/09	1	44.25	0	0.00	44.80	1	2,609	0.04%
2018/07/04	0	0.00	1	44.00	44.45	-1	2,663	-0.04%
2018/07/02	1	45.05	0	0.00	44.55	1	2,696	0.04%
2018/06/28	5	44.58	2	44.60	44.60	3	2,663	0.11%
2018/06/27	3	45.37	0	0.00	45.15	3	2,625	0.11%
2018/06/26	3	45.57	2	45.55	45.50	1	2,631	0.04%
2018/06/25	0	0.00	1	45.95	45.80	-1	2,627	-0.04%
2018/06/22	0	0.00	2	46.05	45.70	-2	2,644	-0.08%
2018/06/20	2	46.10	0	0.00	46.25	2	2,647	0.08%
2018/06/15	8	46.16	2	46.70	45.90	6	2,624	0.23%
2018/06/14	7	46.76	4	46.35	46.35	3	2,513	0.12%
2018/06/13	2	47.33	0	0.00	47.25	2	2,469	0.08%
2018/06/12	2	47.50	1	47.60	47.65	1	2,520	0.04%
2018/06/11	20	47.90	3	48.10	47.60	17	2,510	0.68%
2018/06/08	1	47.35	0	0.00	47.60	1	2,477	0.04%
2018/06/07	2	47.50	4	47.55	47.45	-2	2,455	-0.08%
2018/06/06	10	47.47	9	47.58	47.85	1	2,452	0.04%
2018/06/05	0	0.00	3	46.62	46.80	-3	2,345	-0.13%
2018/06/04	5	46.30	6	46.62	46.60	-1	2,310	-0.04%
2018/06/01	1	46.20	2	46.23	46.30	-1	2,272	-0.04%
2018/05/31	4	45.66	1	45.55	45.40	3	2,230	0.13%
2018/05/30	5	45.70	2	45.75	45.50	3	2,150	0.14%
2018/05/29	0	0.00	1	46.15	46.15	-1	2,121	-0.05%
2018/05/28	1	46.00	4	45.65	45.65	-3	2,116	-0.14%
2018/05/21	0	0.00	0.3	46.25	46.25	-0.3	2,105	-0.01%
2018/05/11	2	45.30	0	0.00	45.30	2	2,243	0.09%
2018/05/10	0	0.00	1	45.25	45.15	-1	2,242	-0.04%
2018/05/02	0	0.00	1	46.35	46.00	-1	2,512	-0.04%
2018/04/23	0	0.00	1	45.65	45.60	-1	2,630	-0.04%
2018/04/20	0	0.00	1	45.10	45.30	-1	2,590	-0.04%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/17	3	44.43	3	44.45	44.55	0	2,578	0.00%
2018/04/16	4	44.93	0	0.00	44.85	4	2,558	0.16%
2018/04/13	1	45.15	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	3	45.40	45.55	-3	2,586	-0.12%
2018/04/11	6	45.68	1	45.75	45.70	5	2,585	0.19%
2018/04/10	6	44.79	1	45.30	45.40	5	2,580	0.19%
2018/04/09	9	44.99	1	45.05	44.80	8	2,583	0.31%
2018/03/31	2	45.23	0	0.00	45.15	2	2,588	0.08%
2018/03/30	2	44.93	1	44.90	45.00	1	2,586	0.04%
2018/03/27	0	0.00	1	45.45	45.40	-1	2,578	-0.04%
2018/03/26	2	44.80	0	0.00	44.85	2	2,548	0.08%
2018/03/23	8	44.51	0	0.00	44.75	8	2,567	0.31%
2018/03/22	0	0.00	0.4	45.50	45.10	-0.4	2,570	-0.02%
2018/03/20	6	44.43	0	0.00	44.90	6	2,744	0.22%
2018/03/19	13	44.78	0	0.00	44.90	13	2,773	0.47%
2018/03/16	1	45.00	0	0.00	44.60	1	2,796	0.04%
2018/03/15	1	45.55	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	7	45.35	45.50	-7	2,727	-0.26%
2018/03/13	2	44.90	0	0.00	45.05	2	2,704	0.07%
2018/03/09	0	0.00	10	44.35	44.40	-10	2,671	-0.37%
2018/03/07	10	44.00	5	44.30	44.10	5	2,691	0.19%
2018/03/06	0	0.00	1	44.30	44.35	-1	2,693	-0.04%
2018/03/05	19	44.23	0	0.00	44.25	19	2,758	0.69%
2018/03/02	2	44.05	0	0.00	44.00	2	2,754	0.07%
2018/03/01	2	44.05	0	0.00	44.65	2	2,756	0.07%
2018/02/27	6	44.53	4	44.45	44.15	2	2,727	0.07%
2018/02/23	0	0.00	4	44.71	44.75	-4	2,708	-0.15%
2018/02/22	3	44.35	0	0.00	44.40	3	2,735	0.11%
2018/02/21	1	44.00	1	44.75	44.70	0	2,732	0.00%
2018/02/12	0	0.00	2	43.80	43.60	-2	2,718	-0.07%
2018/02/09	2	42.55	0	0.00	43.55	2	2,704	0.07%
2018/02/07	0	0.00	25	44.64	44.20	-25	2,682	-0.93%
2018/02/06	9	42.36	10	42.50	42.20	-1	2,599	-0.04%
2018/02/05	0	0.00	1	44.80	44.85	-1	2,514	-0.04%
2018/01/31	2	45.90	5	46.00	45.80	-3	2,514	-0.12%
2018/01/30	24	45.73	0	0.00	45.55	24	2,471	0.97%
2018/01/29	6	46.77	5	46.77	46.50	1	2,443	0.04%
2018/01/26	5	46.38	3	46.15	46.45	2	2,421	0.08%
2018/01/25	3	45.53	5	45.57	45.40	-2	2,341	-0.09%
2018/01/24	4	44.83	1	44.55	45.00	3	2,263	0.13%
2018/01/23	8	45.04	0	0.00	44.95	8	2,212	0.36%
2018/01/22	0	0.00	1	42.95	43.05	-1	2,117	-0.05%
2018/01/19	0	0.00	3	42.80	42.85	-3	2,135	-0.14%
2018/01/15	1	42.50	0	0.00	42.85	1	2,080	0.05%
2018/01/11	1	42.50	1	42.60	42.45	0	2,114	0.00%
2018/01/10	1	42.80	1	42.80	42.75	0	2,122	0.00%
2018/01/09	0.3	43.20	0	0.00	43.15	0.3	2,123	0.01%
2018/01/08	0.1	43.40	1	43.30	43.40	-0.9	2,116	-0.04%
2018/01/05	1	42.85	1	43.10	43.10	0	2,102	0.00%
2018/01/04	1	42.55	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	42.90	0	0.00	43.15	1	2,125	0.05%
2018/01/02	0	0.00	4	42.96	43.15	-4	2,095	-0.19%